Corning Inc (GLW)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 23/04/2025 |
2.935.492 |
2,92%
|
41,23
|
41,225
|
44,43
|
42,97
|
| 22/04/2025 |
2.502.556 |
2,58%
|
40,97
|
40,16
|
42,09
|
41,75
|
| 21/04/2025 |
2.974.940 |
-1,98%
|
40,87
|
40,16
|
41,0084
|
40,70
|
| 17/04/2025 |
2.514.294 |
0,58%
|
41,24
|
40,63
|
42,04
|
41,52
|
| 16/04/2025 |
2.059.534 |
-1,20%
|
41,76
|
40,63
|
42,36
|
41,28
|
| 15/04/2025 |
2.338.363 |
0,41%
|
41,76
|
41,65
|
42,36
|
41,78
|
| 14/04/2025 |
4.706.411 |
0,85%
|
41,30
|
41,37
|
42,60
|
41,61
|
| 11/04/2025 |
6.615.180 |
-1,03%
|
41,55
|
40,595
|
41,89
|
41,26
|
| 10/04/2025 |
3.647.928 |
-3,63%
|
42,01
|
40,59
|
42,575
|
41,69
|
| 09/04/2025 |
4.546.682 |
10,41%
|
40,81
|
38,82
|
43,835
|
43,26
|
| 08/04/2025 |
4.085.044 |
-1,15%
|
40,81
|
38,56
|
41,60
|
39,18
|
| 07/04/2025 |
5.273.396 |
1,38%
|
40,98
|
37,49
|
41,5786
|
39,61
|
| 04/04/2025 |
6.303.698 |
-7,61%
|
44,57
|
38,23
|
41,10
|
39,07
|
| 03/04/2025 |
4.909.538 |
-9,11%
|
44,57
|
42,02
|
44,585
|
42,29
|
| 02/04/2025 |
2.569.547 |
2,20%
|
45,44
|
44,50
|
46,93
|
46,54
|
| 01/04/2025 |
3.841.318 |
-0,52%
|
45,44
|
44,80
|
45,925
|
45,54
|
| 31/03/2025 |
4.590.048 |
-0,17%
|
45,22
|
44,13
|
45,79
|
45,78
|
| 28/03/2025 |
2.042.568 |
-1,50%
|
46,785
|
45,555
|
46,87
|
45,86
|
| 27/03/2025 |
2.610.691 |
-1,17%
|
49,14
|
46,30
|
47,08
|
46,56
|
| 26/03/2025 |
2.877.215 |
-3,86%
|
49,75
|
46,9401
|
49,25
|
47,10
|
| 25/03/2025 |
2.169.550 |
-1,80%
|
49,75
|
48,69
|
49,88
|
48,99
|
| 24/03/2025 |
2.570.517 |
2,80%
|
49,41
|
49,30
|
50,06
|
49,89
|
| 21/03/2025 |
2.726.578 |
-0,29%
|
48,30
|
47,55
|
48,63
|
48,53
|
| 20/03/2025 |
3.138.229 |
-0,19%
|
48,26
|
47,92
|
49,32
|
48,67
|
| 19/03/2025 |
3.957.306 |
3,15%
|
47,11
|
47,57
|
49,415
|
48,76
|
| 18/03/2025 |
6.576.997 |
0,86%
|
47,11
|
46,49
|
48,29
|
47,27
|
| 17/03/2025 |
3.516.411 |
0,24%
|
46,19
|
46,185
|
47,29
|
46,86
|
| 14/03/2025 |
3.485.373 |
2,52%
|
46,31
|
45,76
|
47,08
|
46,75
|
| 13/03/2025 |
2.762.410 |
0,44%
|
45,64
|
45,015
|
45,95
|
45,60
|
| 12/03/2025 |
3.897.164 |
1,09%
|
45,81
|
44,875
|
46,215
|
45,40
|
| 11/03/2025 |
3.589.590 |
-0,22%
|
44,66
|
44,335
|
45,71
|
44,91
|
| 10/03/2025 |
2.583.873 |
-1,99%
|
44,97
|
44,275
|
45,40
|
45,01
|
| 07/03/2025 |
2.279.982 |
0,92%
|
45,56
|
44,10
|
45,94
|
45,93
|
| 06/03/2025 |
2.666.285 |
-3,25%
|
46,34
|
45,405
|
46,98
|
45,51
|
| 05/03/2025 |
2.879.798 |
1,18%
|
47,25
|
46,385
|
47,36
|
47,04
|
| 04/03/2025 |
6.226.842 |
-3,65%
|
50,47
|
45,69
|
47,43
|
46,49
|
| 03/03/2025 |
2.145.116 |
-3,97%
|
48,73
|
47,955
|
50,56
|
48,25
|
| 27/02/2025 |
2.045.515 |
-2,02%
|
50,15
|
48,72
|
50,58
|
50,15
|
| 26/02/2025 |
2.295.980 |
0,69%
|
50,64
|
49,77
|
50,87
|
50,01
|
| 25/02/2025 |
3.004.034 |
-2,19%
|
50,64
|
49,15
|
50,6962
|
49,67
|
| 24/02/2025 |
1.907.936 |
-1,40%
|
52,00
|
50,505
|
51,16
|
50,78
|
| 21/02/2025 |
1.831.792 |
-0,73%
|
52,405
|
51,12
|
52,38
|
51,50
|
| 20/02/2025 |
2.082.606 |
-1,52%
|
52,405
|
51,08
|
52,48
|
51,87
|
| 19/02/2025 |
1.826.620 |
-0,42%
|
52,85
|
52,53
|
53,15
|
52,67
|
| 18/02/2025 |
1.621.842 |
0,67%
|
52,895
|
52,43
|
53,0634
|
52,89
|
| 17/02/2025 |
1.088.026 |
0,00%
|
52,21
|
51,855
|
52,84
|
52,54
|
| 14/02/2025 |
1.825.080 |
0,83%
|
52,20
|
51,81
|
52,85
|
52,54
|
| 13/02/2025 |
2.303.084 |
0,19%
|
52,20
|
51,91
|
52,60
|
52,11
|
| 12/02/2025 |
1.528.043 |
-0,74%
|
52,78
|
51,59
|
52,43
|
52,01
|
| 11/02/2025 |
1.843.961 |
-1,23%
|
52,78
|
52,01
|
52,99
|
52,40
|
| 10/02/2025 |
1.764.153 |
0,15%
|
53,25
|
52,645
|
53,60
|
53,05
|
| 07/02/2025 |
1.927.456 |
-1,27%
|
53,71
|
52,43
|
53,81
|
52,97
|
| 06/02/2025 |
2.497.316 |
0,69%
|
53,67
|
53,47
|
54,31
|
53,65
|
| 05/02/2025 |
3.231.805 |
2,40%
|
51,34
|
52,14
|
53,5881
|
53,29
|
| 04/02/2025 |
2.019.099 |
1,33%
|
51,34
|
51,39
|
52,49
|
52,04
|
| 03/02/2025 |
3.639.547 |
-1,40%
|
51,06
|
50,18
|
51,77
|
51,35
|
| 31/01/2025 |
4.356.626 |
4,18%
|
50,35
|
50,24
|
52,45
|
52,08
|
| 30/01/2025 |
6.352.125 |
0,38%
|
49,86
|
48,78
|
50,29
|
49,99
|
| 29/01/2025 |
8.224.676 |
-2,75%
|
54,94
|
49,535
|
55,33
|
49,80
|
| 28/01/2025 |
6.621.643 |
3,57%
|
51,00
|
49,13
|
51,985
|
51,23
|
| 27/01/2025 |
5.399.678 |
-8,70%
|
54,11
|
48,572
|
51,50
|
49,53
|
| 24/01/2025 |
2.252.979 |
0,50%
|
53,75
|
53,68
|
54,27
|
54,25
|
| 23/01/2025 |
3.449.797 |
-0,06%
|
52,10
|
53,73
|
54,53
|
53,98
|
| 22/01/2025 |
5.552.334 |
4,54%
|
52,10
|
52,02
|
54,33
|
54,01
|
| 21/01/2025 |
3.893.541 |
3,45%
|
50,03
|
50,00
|
52,03
|
51,55
|
| 20/01/2025 |
1.827.823 |
0,00%
|
49,87
|
49,50
|
50,315
|
49,84
|
| 17/01/2025 |
2.519.013 |
1,22%
|
49,78
|
49,52
|
50,32
|
49,845
|
| 16/01/2025 |
1.480.589 |
0,88%
|
49,14
|
48,80
|
49,30
|
49,24
|
| 15/01/2025 |
2.094.914 |
2,91%
|
48,26
|
48,16
|
48,90
|
48,81
|
| 14/01/2025 |
1.564.899 |
1,83%
|
46,42
|
46,86
|
47,55
|
47,43
|
| 13/01/2025 |
2.362.247 |
-1,15%
|
47,36
|
46,19
|
46,87
|
46,58
|
| 10/01/2025 |
1.503.527 |
-1,28%
|
47,345
|
46,91
|
47,44
|
47,12
|
| 09/01/2025 |
1.482.130 |
-0,13%
|
47,855
|
47,09
|
47,8814
|
47,73
|
| 08/01/2025 |
1.441.417 |
-0,25%
|
47,855
|
47,09
|
47,8814
|
47,79
|
| 07/01/2025 |
1.611.654 |
-1,01%
|
47,78
|
47,61
|
48,73
|
47,85
|
| 06/01/2025 |
1.888.016 |
1,77%
|
47,05
|
47,58
|
48,455
|
48,34
|
| 03/01/2025 |
1.536.082 |
1,69%
|
46,98
|
46,785
|
47,53
|
47,50
|
| 02/01/2025 |
2.461.168 |
-1,73%
|
47,60
|
46,37
|
47,65
|
46,71
|
| 31/12/2024 |
0 |
0,38%
|
47,60
|
47,21
|
47,67
|
47,52
|
| 30/12/2024 |
942.188 |
-0,92%
|
47,61
|
46,575
|
47,58
|
47,525
|
| 27/12/2024 |
886.571 |
-0,44%
|
47,63
|
47,4515
|
48,05
|
47,78
|
| 26/12/2024 |
981.838 |
0,19%
|
47,63
|
47,458
|
48,045
|
47,99
|
| 24/12/2024 |
0 |
0,04%
|
47,375
|
47,0402
|
47,90
|
47,90
|
| 23/12/2024 |
1.357.743 |
0,40%
|
46,70
|
47,03
|
47,565
|
47,50
|
| 20/12/2024 |
2.263.094 |
0,33%
|
46,785
|
46,5364
|
47,31
|
47,31
|
| 19/12/2024 |
1.956.729 |
1,18%
|
46,785
|
46,69
|
47,51
|
47,06
|
| 18/12/2024 |
0 |
-2,62%
|
47,925
|
46,40
|
48,19
|
46,51
|
| 17/12/2024 |
1.820.460 |
-0,87%
|
48,05
|
46,90
|
48,285
|
47,76
|
| 16/12/2024 |
2.322.741 |
0,06%
|
48,61
|
48,165
|
49,05
|
48,18
|
| 13/12/2024 |
1.996.877 |
-0,95%
|
47,56
|
47,85
|
49,065
|
48,15
|
| 12/12/2024 |
2.451.962 |
2,06%
|
48,68
|
47,50
|
49,025
|
48,61
|
| 11/12/2024 |
1.697.906 |
-1,53%
|
48,50
|
47,58
|
48,645
|
47,63
|
| 10/12/2024 |
1.554.869 |
-0,29%
|
48,50
|
48,2001
|
48,98
|
48,37
|
| 09/12/2024 |
1.928.639 |
-2,09%
|
49,70
|
48,29
|
49,7689
|
48,51
|
| 06/12/2024 |
1.541.180 |
-0,40%
|
49,03
|
49,42
|
49,93
|
49,56
|
| 05/12/2024 |
2.202.983 |
1,24%
|
49,03
|
49,08
|
50,00
|
49,76
|
| 04/12/2024 |
1.066.545 |
-0,04%
|
49,03
|
48,88
|
49,338
|
49,15
|
| 03/12/2024 |
1.340.871 |
-0,12%
|
49,03
|
48,9429
|
49,58
|
49,17
|
| 02/12/2024 |
2.104.497 |
1,17%
|
48,68
|
48,68
|
49,60
|
49,24
|
| 29/11/2024 |
1.236.499 |
0,93%
|
48,3276
|
47,85
|
48,98
|
48,67
|
