Corning Inc (GLW)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
0,37%
|
35,08
|
35,13
|
35,39
|
35,35
|
17/05/2024 |
1.847.305 |
0,37%
|
35,08
|
35,13
|
35,39
|
35,35
|
16/05/2024 |
2.661.537 |
0,31%
|
35,08
|
35,02
|
35,32
|
35,22
|
15/05/2024 |
1.349.551 |
0,46%
|
35,08
|
34,82
|
35,1401
|
35,11
|
14/05/2024 |
2.341.478 |
1,95%
|
34,37
|
34,335
|
35,03
|
34,95
|
13/05/2024 |
968.658 |
0,32%
|
34,18
|
34,15
|
34,435
|
34,28
|
10/05/2024 |
1.193.451 |
-0,09%
|
34,00
|
34,09
|
34,378
|
34,17
|
09/05/2024 |
1.203.820 |
0,80%
|
34,00
|
33,97
|
34,22
|
34,20
|
08/05/2024 |
1.739.442 |
1,53%
|
33,53
|
33,30
|
33,97
|
33,93
|
07/05/2024 |
1.817.783 |
-0,06%
|
33,53
|
33,37
|
33,70
|
33,42
|
06/05/2024 |
2.697.139 |
-0,83%
|
33,75
|
32,92
|
33,85
|
33,44
|
03/05/2024 |
2.095.930 |
0,45%
|
33,78
|
33,5102
|
33,87
|
33,72
|
02/05/2024 |
1.689.494 |
0,27%
|
33,76
|
33,075
|
33,80
|
33,57
|
01/05/2024 |
4.544.955 |
0,30%
|
33,48
|
32,84
|
34,06
|
33,48
|
30/04/2024 |
5.651.973 |
5,03%
|
33,19
|
33,06
|
34,46
|
33,379
|
29/04/2024 |
2.566.844 |
1,44%
|
31,385
|
31,37
|
31,80
|
31,78
|
26/04/2024 |
1.481.367 |
-0,06%
|
31,34
|
31,28
|
31,735
|
31,33
|
25/04/2024 |
1.676.935 |
-0,54%
|
31,49
|
31,195
|
31,68
|
31,35
|
24/04/2024 |
1.259.097 |
-0,03%
|
31,51
|
31,32
|
31,71
|
31,52
|
23/04/2024 |
1.252.821 |
-0,06%
|
31,61
|
31,485
|
31,8508
|
31,53
|
22/04/2024 |
1.030.054 |
0,90%
|
31,03
|
31,28
|
31,77
|
31,55
|
19/04/2024 |
1.354.001 |
1,17%
|
31,03
|
30,91
|
31,39
|
31,27
|
18/04/2024 |
1.401.307 |
-0,23%
|
31,07
|
30,7211
|
31,13
|
30,91
|
17/04/2024 |
2.651.156 |
0,19%
|
31,35
|
30,95
|
31,44
|
30,98
|
16/04/2024 |
2.665.038 |
-1,18%
|
31,35
|
30,90
|
31,43
|
30,92
|
15/04/2024 |
1.482.071 |
-0,64%
|
31,77
|
31,255
|
32,04
|
31,29
|
12/04/2024 |
1.530.601 |
-2,42%
|
31,92
|
31,385
|
32,04
|
31,49
|
11/04/2024 |
2.527.123 |
1,00%
|
32,39
|
32,03
|
32,53
|
32,27
|
10/04/2024 |
1.680.686 |
-1,84%
|
32,08
|
31,74
|
32,155
|
31,95
|
09/04/2024 |
1.444.263 |
1,12%
|
32,23
|
32,10
|
32,565
|
32,55
|
08/04/2024 |
1.028.676 |
-1,08%
|
32,72
|
32,19
|
32,79
|
32,19
|
05/04/2024 |
1.603.508 |
0,53%
|
32,355
|
32,275
|
32,64
|
32,54
|
04/04/2024 |
1.398.941 |
-0,61%
|
32,96
|
32,27
|
32,995
|
32,37
|
03/04/2024 |
1.295.390 |
0,19%
|
32,59
|
32,46
|
32,74
|
32,57
|
02/04/2024 |
990.206 |
-0,49%
|
32,51
|
32,45
|
32,70
|
32,51
|
01/04/2024 |
1.045.521 |
-0,88%
|
32,88
|
32,6449
|
33,00
|
32,67
|
28/03/2024 |
1.339.921 |
-0,18%
|
33,08
|
32,88
|
33,3202
|
32,96
|
27/03/2024 |
1.543.034 |
2,20%
|
32,605
|
32,38
|
33,04
|
33,02
|
26/03/2024 |
2.127.727 |
-0,49%
|
32,605
|
32,29
|
32,6458
|
32,31
|
25/03/2024 |
1.186.424 |
-0,31%
|
32,56
|
32,45
|
32,72
|
32,47
|
22/03/2024 |
1.585.340 |
-1,69%
|
32,94
|
32,54
|
33,015
|
32,57
|
21/03/2024 |
2.152.484 |
1,41%
|
32,91
|
32,815
|
33,34
|
33,13
|
20/03/2024 |
1.612.918 |
0,37%
|
32,55
|
32,415
|
32,79
|
32,67
|
19/03/2024 |
1.251.682 |
0,68%
|
32,68
|
32,07
|
32,55
|
32,55
|
18/03/2024 |
2.594.478 |
-0,55%
|
32,68
|
32,275
|
32,64
|
32,33
|
15/03/2024 |
1.090.898 |
0,03%
|
32,70
|
32,22
|
32,64
|
32,54
|
14/03/2024 |
1.516.938 |
-0,61%
|
32,70
|
32,22
|
32,74
|
32,53
|
13/03/2024 |
1.150.221 |
-0,49%
|
32,94
|
32,615
|
33,04
|
32,73
|
12/03/2024 |
964.993 |
-0,03%
|
32,91
|
32,70
|
32,995
|
32,89
|
11/03/2024 |
1.033.043 |
0,58%
|
32,605
|
32,4581
|
32,94
|
32,90
|
08/03/2024 |
1.525.300 |
0,34%
|
32,72
|
32,51
|
32,88
|
32,71
|
07/03/2024 |
2.716.025 |
-0,64%
|
32,36
|
32,26
|
32,89
|
32,60
|
06/03/2024 |
1.776.173 |
0,95%
|
32,36
|
32,655
|
33,16
|
32,81
|
05/03/2024 |
2.365.552 |
-2,64%
|
32,36
|
32,285
|
33,275
|
32,50
|
04/03/2024 |
2.929.782 |
2,87%
|
32,25
|
32,28
|
33,56
|
33,38
|
01/03/2024 |
1.449.163 |
0,65%
|
32,25
|
32,083
|
32,62
|
32,45
|
29/02/2024 |
1.609.325 |
0,47%
|
32,25
|
32,125
|
32,397
|
32,24
|
28/02/2024 |
1.352.546 |
-0,19%
|
32,00
|
31,81
|
32,22
|
32,09
|
27/02/2024 |
1.155.543 |
-0,25%
|
32,61
|
32,34
|
32,76
|
32,43
|
26/02/2024 |
994.998 |
-0,55%
|
32,30
|
32,505
|
32,77
|
32,51
|
23/02/2024 |
1.211.771 |
0,00%
|
32,30
|
32,46
|
32,77
|
32,69
|
22/02/2024 |
1.360.650 |
1,36%
|
32,30
|
32,10
|
32,72
|
32,69
|
21/02/2024 |
1.462.274 |
-0,12%
|
32,24
|
32,05
|
32,46
|
32,25
|
20/02/2024 |
1.931.451 |
1,19%
|
31,67
|
31,63
|
32,30
|
32,29
|
19/02/2024 |
1.255.696 |
0,00%
|
31,93
|
31,74
|
32,205
|
31,91
|
16/02/2024 |
1.255.696 |
0,50%
|
31,93
|
31,74
|
32,205
|
31,91
|
15/02/2024 |
1.148.473 |
0,88%
|
31,84
|
31,81
|
32,215
|
32,03
|
14/02/2024 |
1.437.423 |
1,50%
|
31,59
|
31,435
|
31,8099
|
31,75
|
13/02/2024 |
2.063.328 |
-2,80%
|
32,08
|
30,965
|
31,825
|
31,28
|
12/02/2024 |
1.364.733 |
0,44%
|
32,08
|
31,91
|
32,375
|
32,18
|
09/02/2024 |
1.274.400 |
0,98%
|
31,63
|
31,58
|
32,05
|
32,04
|
08/02/2024 |
1.685.706 |
-0,19%
|
31,66
|
31,55
|
31,8093
|
31,73
|
07/02/2024 |
1.606.742 |
-0,78%
|
32,07
|
31,56
|
32,12
|
31,79
|
06/02/2024 |
1.302.515 |
0,09%
|
32,07
|
31,95
|
32,195
|
32,04
|
05/02/2024 |
1.801.397 |
-0,74%
|
32,05
|
31,725
|
32,145
|
32,01
|
02/02/2024 |
1.686.920 |
0,50%
|
31,90
|
31,85
|
32,43
|
32,25
|
01/02/2024 |
2.274.511 |
-1,23%
|
33,31
|
31,765
|
32,43
|
32,09
|
31/01/2024 |
3.692.668 |
-2,43%
|
33,31
|
32,36
|
33,36
|
32,49
|
30/01/2024 |
5.129.949 |
6,90%
|
32,96
|
32,64
|
33,87
|
33,30
|
29/01/2024 |
3.020.765 |
0,94%
|
30,82
|
30,75
|
31,18
|
31,15
|
26/01/2024 |
1.826.993 |
0,13%
|
30,96
|
30,79
|
31,09
|
30,86
|
25/01/2024 |
2.340.299 |
1,48%
|
30,65
|
30,5897
|
31,07
|
30,82
|
24/01/2024 |
2.488.073 |
0,23%
|
30,57
|
30,31
|
30,68
|
30,37
|
23/01/2024 |
3.265.651 |
-1,05%
|
30,66
|
30,30
|
30,825
|
30,30
|
22/01/2024 |
2.214.026 |
0,59%
|
30,56
|
30,49
|
30,77
|
30,62
|
19/01/2024 |
1.803.734 |
0,93%
|
30,16
|
29,825
|
30,555
|
30,44
|
18/01/2024 |
1.634.703 |
1,04%
|
29,895
|
29,93
|
30,325
|
30,16
|
17/01/2024 |
1.297.412 |
-1,22%
|
30,35
|
29,71
|
30,08
|
29,85
|
16/01/2024 |
1.842.139 |
-1,24%
|
30,35
|
29,965
|
30,40
|
30,22
|
15/01/2024 |
1.364.356 |
-0,46%
|
30,97
|
30,58
|
31,001
|
30,60
|
12/01/2024 |
1.364.356 |
-0,46%
|
30,97
|
30,58
|
31,001
|
30,60
|
11/01/2024 |
1.038.407 |
0,16%
|
30,47
|
30,3821
|
30,78
|
30,74
|
10/01/2024 |
1.206.526 |
0,33%
|
30,47
|
30,33
|
30,825
|
30,69
|
09/01/2024 |
1.455.323 |
-2,33%
|
30,61
|
30,51
|
31,135
|
30,59
|
08/01/2024 |
4.174.148 |
2,84%
|
30,61
|
30,60
|
31,405
|
31,4375
|
05/01/2024 |
1.716.386 |
0,96%
|
30,08
|
30,10
|
30,64
|
30,57
|
04/01/2024 |
1.530.655 |
0,50%
|
30,08
|
29,85
|
30,379
|
30,28
|
03/01/2024 |
1.739.996 |
-1,18%
|
30,21
|
29,975
|
30,349
|
30,13
|
02/01/2024 |
2.001.126 |
0,13%
|
30,21
|
30,12
|
30,7299
|
30,49
|
29/12/2023 |
1.099.633 |
-0,58%
|
30,60
|
30,30
|
30,63
|
30,451
|