Corning Inc (GLW)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 09/07/2025 |
1.580.896 |
-0,30%
|
52,73
|
52,325
|
53,204
|
52,57
|
| 08/07/2025 |
1.450.063 |
0,67%
|
52,98
|
52,31
|
53,205
|
52,73
|
| 07/07/2025 |
1.448.358 |
-1,24%
|
52,78
|
52,31
|
53,205
|
52,38
|
| 04/07/2025 |
1.007.215 |
0,59%
|
52,91
|
52,83
|
53,27
|
53,04
|
| 03/07/2025 |
1.007.050 |
0,57%
|
53,00
|
52,13
|
53,27
|
53,03
|
| 02/07/2025 |
1.397.393 |
0,27%
|
52,48
|
51,99
|
52,735
|
52,72
|
| 01/07/2025 |
3.100.934 |
0,00%
|
52,59
|
51,99
|
52,86
|
52,59
|
| 30/06/2025 |
1.946.389 |
1,49%
|
51,88
|
51,88
|
52,86
|
52,59
|
| 27/06/2025 |
1.806.718 |
0,34%
|
51,9999
|
51,375
|
52,27
|
51,82
|
| 26/06/2025 |
1.284.817 |
0,60%
|
51,54
|
51,09
|
51,85
|
51,70
|
| 25/06/2025 |
1.786.206 |
-0,06%
|
52,16
|
51,09
|
52,32
|
51,39
|
| 24/06/2025 |
2.103.072 |
-0,73%
|
52,23
|
50,2622
|
52,32
|
51,42
|
| 23/06/2025 |
1.789.015 |
2,74%
|
50,43
|
50,2622
|
51,845
|
51,80
|
| 20/06/2025 |
1.263.797 |
-0,14%
|
50,68
|
49,97
|
50,845
|
50,42
|
| 18/06/2025 |
1.327.401 |
0,02%
|
50,40
|
50,25
|
51,09
|
50,49
|
| 17/06/2025 |
1.443.936 |
-0,59%
|
50,1017
|
49,81
|
51,09
|
50,48
|
| 16/06/2025 |
2.554.003 |
2,38%
|
50,01
|
49,81
|
50,815
|
50,78
|
| 13/06/2025 |
1.974.785 |
-2,40%
|
50,175
|
49,48
|
50,84
|
49,60
|
| 12/06/2025 |
2.551.523 |
0,73%
|
50,62
|
49,94
|
50,84
|
50,82
|
| 11/06/2025 |
1.230.694 |
-0,32%
|
51,00
|
50,21
|
51,18
|
50,45
|
| 10/06/2025 |
1.404.532 |
-0,55%
|
50,99
|
50,21
|
51,32
|
50,61
|
| 09/06/2025 |
1.575.087 |
0,36%
|
50,73
|
50,315
|
51,32
|
50,89
|
| 06/06/2025 |
1.780.104 |
-0,30%
|
50,78
|
50,52
|
51,525
|
50,71
|
| 05/06/2025 |
1.887.879 |
0,20%
|
51,05
|
50,52
|
51,47
|
50,86
|
| 04/06/2025 |
1.948.443 |
-0,04%
|
51,00
|
50,08
|
51,47
|
50,76
|
| 03/06/2025 |
2.863.371 |
1,48%
|
49,12
|
49,105
|
51,10
|
50,78
|
| 02/06/2025 |
2.655.174 |
0,91%
|
49,2502
|
49,105
|
50,05
|
50,04
|
| 30/05/2025 |
3.258.552 |
-0,25%
|
50,12
|
48,88
|
50,185
|
49,59
|
| 29/05/2025 |
2.640.694 |
1,03%
|
49,99
|
49,22
|
50,28
|
49,68
|
| 28/05/2025 |
2.544.258 |
-0,94%
|
49,01
|
48,62
|
50,13
|
49,45
|
| 27/05/2025 |
2.733.217 |
3,23%
|
49,14
|
48,62
|
49,94
|
49,92
|
| 23/05/2025 |
1.812.033 |
-1,13%
|
48,05
|
47,3428
|
48,91
|
48,36
|
| 22/05/2025 |
4.754.696 |
0,77%
|
47,675
|
47,68
|
49,225
|
48,55
|
| 21/05/2025 |
4.017.391 |
0,42%
|
47,85
|
47,27
|
49,225
|
48,18
|
| 20/05/2025 |
2.191.393 |
-0,31%
|
47,615
|
47,40
|
48,43
|
47,98
|
| 19/05/2025 |
3.649.258 |
-0,19%
|
46,90
|
46,90
|
48,43
|
48,13
|
| 16/05/2025 |
1.907.211 |
1,30%
|
46,86
|
46,835
|
48,26
|
48,22
|
| 15/05/2025 |
2.415.512 |
1,26%
|
47,85
|
46,77
|
47,86
|
47,60
|
| 14/05/2025 |
2.457.132 |
-1,28%
|
47,10
|
46,77
|
48,145
|
47,01
|
| 13/05/2025 |
2.807.560 |
1,38%
|
47,07
|
46,34
|
48,145
|
47,62
|
| 12/05/2025 |
2.582.338 |
4,19%
|
46,88
|
46,34
|
47,315
|
46,97
|
| 09/05/2025 |
1.303.952 |
0,07%
|
45,42
|
44,8212
|
45,77
|
45,08
|
| 08/05/2025 |
1.510.366 |
0,45%
|
44,935
|
44,325
|
45,77
|
45,05
|
| 07/05/2025 |
1.317.367 |
0,20%
|
44,79
|
44,325
|
45,38
|
44,85
|
| 06/05/2025 |
1.122.727 |
-1,46%
|
45,41
|
44,5821
|
45,84
|
44,76
|
| 05/05/2025 |
1.936.396 |
-0,77%
|
45,36
|
45,32
|
45,84
|
45,41
|
| 02/05/2025 |
2.505.090 |
2,19%
|
44,74
|
44,71
|
45,935
|
45,76
|
| 01/05/2025 |
2.465.408 |
0,81%
|
43,735
|
43,48
|
45,36
|
44,78
|
| 30/04/2025 |
2.348.559 |
-0,29%
|
43,00
|
42,00
|
45,32
|
44,38
|
| 29/04/2025 |
5.240.498 |
0,82%
|
44,22
|
42,21
|
45,32
|
44,46
|
| 28/04/2025 |
3.052.346 |
-0,18%
|
44,0495
|
43,44
|
44,61
|
44,10
|
| 25/04/2025 |
1.873.335 |
0,68%
|
42,88
|
42,77
|
44,29
|
44,18
|
| 24/04/2025 |
4.061.845 |
2,12%
|
43,44
|
42,745
|
44,43
|
43,88
|
| 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
|
