Corning Inc (GLW)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
1.026.213 |
0,63%
|
84,10
|
83,5301
|
84,34
|
84,20
|
| 26/11/2025 |
1.663.352 |
0,78%
|
83,4997
|
82,82
|
84,35
|
83,60
|
| 25/11/2025 |
2.355.234 |
0,42%
|
82,0725
|
80,2712
|
83,34
|
82,95
|
| 24/11/2025 |
3.148.756 |
3,95%
|
80,335
|
80,02
|
82,74
|
82,60
|
| 21/11/2025 |
3.128.652 |
1,78%
|
78,50
|
77,39
|
80,06
|
79,46
|
| 20/11/2025 |
4.171.534 |
-4,47%
|
83,83
|
77,50
|
84,68
|
78,03
|
| 19/11/2025 |
3.042.303 |
1,99%
|
80,30
|
80,01
|
82,83
|
81,69
|
| 18/11/2025 |
3.197.772 |
-1,16%
|
80,10
|
78,87
|
81,24
|
80,12
|
| 17/11/2025 |
3.721.652 |
-1,26%
|
81,5952
|
80,22
|
82,80
|
81,06
|
| 14/11/2025 |
4.903.142 |
-0,02%
|
79,90
|
79,50
|
83,9199
|
82,06
|
| 13/11/2025 |
5.954.125 |
-7,47%
|
88,2901
|
81,35
|
88,69
|
82,08
|
| 12/11/2025 |
3.639.269 |
1,23%
|
88,80
|
87,93
|
90,615
|
89,01
|
| 11/11/2025 |
2.219.371 |
-0,71%
|
87,99
|
86,95
|
88,47
|
87,93
|
| 10/11/2025 |
3.399.700 |
3,60%
|
87,47
|
85,48
|
88,82
|
88,56
|
| 07/11/2025 |
3.649.994 |
-2,81%
|
86,6016
|
83,34
|
86,72
|
85,48
|
| 06/11/2025 |
2.429.483 |
0,90%
|
87,17
|
86,35
|
88,615
|
87,86
|
| 05/11/2025 |
1.955.051 |
2,22%
|
85,44
|
85,00
|
88,12
|
87,10
|
| 04/11/2025 |
2.794.481 |
-2,71%
|
85,3786
|
84,73
|
86,08
|
85,21
|
| 03/11/2025 |
2.625.076 |
-1,77%
|
89,90
|
87,191
|
89,99
|
87,50
|
| 31/10/2025 |
3.557.671 |
-1,28%
|
91,2331
|
87,91
|
92,54
|
89,08
|
| 30/10/2025 |
2.774.674 |
0,01%
|
89,5576
|
88,64
|
91,78
|
90,28
|
| 29/10/2025 |
7.508.762 |
4,83%
|
87,18
|
86,50
|
91,92
|
90,29
|
| 28/10/2025 |
8.052.747 |
-2,53%
|
84,49
|
83,11
|
87,42
|
86,43
|
| 27/10/2025 |
6.261.928 |
2,64%
|
89,60
|
88,15
|
89,77
|
89,37
|
| 24/10/2025 |
4.665.482 |
1,83%
|
86,8717
|
86,44
|
87,99
|
87,41
|
| 23/10/2025 |
3.097.564 |
2,02%
|
84,0983
|
83,98
|
86,36
|
85,84
|
| 22/10/2025 |
4.648.170 |
-2,22%
|
86,07
|
82,76
|
87,34
|
84,14
|
| 21/10/2025 |
2.847.821 |
1,96%
|
85,8745
|
84,61
|
86,95
|
86,05
|
| 20/10/2025 |
2.353.126 |
0,94%
|
85,57
|
84,76
|
86,24
|
85,28
|
| 17/10/2025 |
3.096.084 |
-2,57%
|
86,85
|
83,6901
|
86,856
|
84,49
|
| 16/10/2025 |
3.426.748 |
0,12%
|
87,0362
|
85,34
|
87,41
|
86,72
|
| 15/10/2025 |
2.770.353 |
2,39%
|
85,66
|
85,47
|
87,43
|
86,62
|
| 14/10/2025 |
2.503.365 |
-0,98%
|
84,22
|
83,61
|
85,91
|
84,61
|
| 13/10/2025 |
2.516.351 |
2,88%
|
85,20
|
84,80
|
86,63
|
85,50
|
| 10/10/2025 |
3.885.018 |
-4,82%
|
87,36
|
82,98
|
87,7748
|
82,98
|
| 09/10/2025 |
2.788.444 |
0,14%
|
87,30
|
86,1301
|
87,75
|
87,19
|
| 08/10/2025 |
3.165.906 |
2,36%
|
85,30
|
84,78
|
87,07
|
87,07
|
| 07/10/2025 |
3.924.732 |
-0,33%
|
85,844
|
83,81
|
86,22
|
85,06
|
| 06/10/2025 |
4.759.158 |
2,13%
|
84,70
|
83,81
|
86,095
|
85,34
|
| 03/10/2025 |
4.527.445 |
1,26%
|
82,52
|
82,52
|
84,18
|
83,56
|
| 02/10/2025 |
4.246.950 |
-0,72%
|
83,82
|
81,91
|
84,34
|
82,52
|
| 01/10/2025 |
4.658.420 |
1,33%
|
81,7508
|
80,8824
|
83,75
|
83,12
|
| 30/09/2025 |
3.026.483 |
2,30%
|
80,54
|
80,195
|
82,21
|
82,03
|
| 29/09/2025 |
2.693.786 |
1,17%
|
79,93
|
79,60
|
80,72
|
80,26
|
| 26/09/2025 |
2.441.024 |
0,27%
|
79,13
|
78,69
|
79,4799
|
79,35
|
| 25/09/2025 |
4.574.717 |
-1,02%
|
77,7708
|
77,05
|
79,42
|
79,13
|
| 24/09/2025 |
4.605.392 |
-1,32%
|
81,34
|
79,06
|
81,75
|
79,91
|
| 23/09/2025 |
4.761.281 |
2,32%
|
79,02
|
78,80
|
81,02
|
81,00
|
| 22/09/2025 |
3.758.335 |
-0,52%
|
79,122
|
78,10
|
79,8399
|
79,16
|
| 19/09/2025 |
3.349.292 |
-0,06%
|
80,00
|
78,61
|
80,00
|
79,56
|
| 18/09/2025 |
4.807.934 |
3,47%
|
77,45
|
77,15
|
79,62
|
79,62
|
| 17/09/2025 |
5.608.572 |
-2,40%
|
78,75
|
76,18
|
78,75
|
76,88
|
| 16/09/2025 |
5.889.487 |
0,94%
|
78,00
|
77,3171
|
78,805
|
78,70
|
| 15/09/2025 |
4.627.055 |
1,16%
|
77,92
|
76,78
|
78,325
|
77,98
|
| 12/09/2025 |
8.953.196 |
2,06%
|
76,75
|
75,77
|
77,87
|
77,04
|
| 11/09/2025 |
8.776.985 |
0,70%
|
75,20
|
74,60
|
77,08
|
75,47
|
| 10/09/2025 |
10.032.146 |
3,52%
|
72,96
|
72,75
|
75,05
|
74,93
|
| 09/09/2025 |
6.594.296 |
0,32%
|
72,1501
|
71,76
|
72,925
|
72,39
|
| 08/09/2025 |
4.542.224 |
1,36%
|
71,59
|
71,445
|
72,5316
|
72,15
|
| 05/09/2025 |
5.651.544 |
2,12%
|
70,0012
|
70,0012
|
71,40
|
71,19
|
| 04/09/2025 |
3.988.439 |
0,55%
|
69,75
|
69,40
|
70,64
|
69,72
|
| 03/09/2025 |
8.078.063 |
1,27%
|
68,85
|
66,40
|
69,785
|
69,34
|
| 02/09/2025 |
3.932.666 |
2,15%
|
67,01
|
66,16
|
68,58
|
68,47
|
| 29/08/2025 |
3.604.095 |
-2,36%
|
68,36
|
66,74
|
68,67
|
67,03
|
| 28/08/2025 |
3.942.636 |
2,48%
|
67,50
|
67,32
|
69,2901
|
68,65
|
| 27/08/2025 |
1.981.325 |
-0,24%
|
67,64
|
67,095
|
67,765
|
67,25
|
| 26/08/2025 |
1.800.165 |
0,99%
|
66,56
|
66,56
|
67,68
|
67,40
|
| 25/08/2025 |
3.569.404 |
1,51%
|
65,52
|
65,52
|
67,32
|
66,78
|
| 22/08/2025 |
1.726.384 |
1,34%
|
65,00
|
65,00
|
66,1499
|
65,77
|
| 21/08/2025 |
1.852.444 |
0,45%
|
64,1001
|
64,10
|
65,115
|
64,89
|
| 20/08/2025 |
2.799.269 |
0,09%
|
64,15
|
63,37
|
64,67
|
64,60
|
| 19/08/2025 |
1.873.727 |
-1,52%
|
65,40
|
64,235
|
65,40
|
64,52
|
| 18/08/2025 |
1.515.339 |
0,12%
|
65,07
|
65,07
|
65,95
|
65,52
|
| 15/08/2025 |
1.467.446 |
-0,49%
|
65,84
|
64,8287
|
65,92
|
65,44
|
| 14/08/2025 |
1.794.760 |
0,03%
|
65,07
|
64,8809
|
66,055
|
65,76
|
| 13/08/2025 |
1.959.081 |
-0,02%
|
66,10
|
64,95
|
66,26
|
65,74
|
| 12/08/2025 |
2.273.450 |
1,19%
|
65,50
|
65,0637
|
66,07
|
65,75
|
| 11/08/2025 |
2.168.104 |
-1,20%
|
66,00
|
64,82
|
66,00
|
64,98
|
| 08/08/2025 |
2.087.174 |
1,56%
|
65,34
|
64,76
|
66,01
|
65,77
|
| 07/08/2025 |
5.329.864 |
1,22%
|
66,92
|
64,235
|
67,14
|
64,76
|
| 06/08/2025 |
2.104.686 |
1,28%
|
64,16
|
63,10
|
64,185
|
63,98
|
| 05/08/2025 |
3.143.859 |
-0,50%
|
63,79
|
63,0725
|
64,41
|
63,17
|
| 04/08/2025 |
2.349.331 |
2,28%
|
62,80
|
62,44
|
63,54
|
63,49
|
| 01/08/2025 |
2.875.300 |
-1,88%
|
62,1315
|
61,44
|
62,45
|
62,05
|
| 31/07/2025 |
3.527.870 |
1,05%
|
63,00
|
62,3601
|
63,91
|
63,24
|
| 30/07/2025 |
3.635.166 |
0,92%
|
61,80
|
61,795
|
63,18
|
62,61
|
| 29/07/2025 |
10.366.985 |
11,86%
|
55,55
|
54,92
|
62,975
|
61,98
|
| 28/07/2025 |
3.011.295 |
0,09%
|
55,51
|
54,92
|
55,5699
|
55,41
|
| 25/07/2025 |
2.368.543 |
-0,65%
|
55,635
|
54,89
|
56,07
|
55,36
|
| 24/07/2025 |
2.404.998 |
-0,14%
|
54,49
|
54,365
|
56,24
|
55,72
|
| 23/07/2025 |
4.499.280 |
3,30%
|
53,77
|
53,30
|
56,24
|
55,80
|
| 22/07/2025 |
2.025.209 |
0,22%
|
53,925
|
53,30
|
54,42
|
54,02
|
| 21/07/2025 |
1.597.235 |
-0,20%
|
54,01
|
53,70
|
54,4101
|
53,90
|
| 18/07/2025 |
1.018.667 |
-0,35%
|
53,08
|
53,18
|
54,44
|
54,01
|
| 17/07/2025 |
1.766.314 |
2,32%
|
52,80
|
52,19
|
54,32
|
54,20
|
| 16/07/2025 |
1.697.964 |
0,86%
|
52,61
|
52,2165
|
53,61
|
52,97
|
| 15/07/2025 |
1.742.744 |
-1,13%
|
51,62
|
51,32
|
53,61
|
52,52
|
| 14/07/2025 |
2.574.080 |
2,95%
|
51,43
|
51,31
|
53,27
|
53,12
|
| 11/07/2025 |
1.884.365 |
-1,26%
|
52,68
|
51,47
|
52,68
|
51,60
|
| 10/07/2025 |
2.029.883 |
-0,55%
|
53,03
|
51,99
|
53,04
|
52,26
|
