Datos Histórico Corning Inc - GLW

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	2.325	5.3813216063	43.205	46.38	42.725	2260	44.75343924	DE
4	2.845	6.66510483777	42.685	47.7	41.78	2170	43.95247651	DE
12	8.685	23.5717193649	36.845	47.7	36.35	1501	41.5996095	DE
26	13.84	43.6730829915	31.69	47.7	31.505	2476	39.05515435	DE
52	19.65	75.9273570325	25.88	47.7	25.18	2033	35.28657141	DE
156	12.18	36.5217391304	33.35	47.7	23.82	891	34.25297865	DE
260	19.825	77.125072943	25.705	47.7	16.246	706	32.87971698	DE

Herramientas de nivel profesional para inversores individuales.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1731360420	45.96	0.27	0.59	45.755	46.27	45.585	2037
1731101220	45.69	0.93	2.08	44.93	45.69	44.385	314
1731014760	44.76	-0.25	-0.56	44.71	45.02	44.6	2697
1730928360	45.01	2.17	5.05	44.985	45.76	44.55	4231
1730841960	42.845	-0.49	-1.13	43.205	43.575	42.725	2020
1730755560	43.335	-1.08	-2.42	44.71	44.88	43.335	2306
1730496360	44.41	0.93	2.14	44.12	44.41	44	187
1730409960	43.48	-0.85	-1.91	44	44.515	43.48	5790
1730323560	44.325	-0.76	-1.69	45.665	45.9	44.155	2447
1730237160	45.085	1.63	3.75	43.995	47.7	43.12	6460
1730150760	43.455	0.6	1.41	42.935	43.8	42.935	1021
1729888020	42.85	-0.64	-1.46	43.45	43.63	42.85	1646
1729801560	43.485	-0.06	-0.14	43.585	43.81	43.485	745
1729715160	43.545	-0.26	-0.58	43.885	44.08	43.545	3293
1729628760	43.8	0.31	0.72	43.495	43.8	43	804
1729542360	43.485	0.73	1.72	42.705	43.5	42.705	972
1729283160	42.75	-0.15	-0.35	42.909999	43	42.715	758
1729196760	42.9	0.48	1.12	42.395	42.92	42.395	787
1729110360	42.424999	-0.21	-0.49	41.86	42.7	41.78	2069
1729023960	42.635	-0.52	-1.19	42.685	43.28	42.635	2819
1728937620	43.15	0.63	1.48	42.825	43.15	42.659999	1010
1728678360	42.52	0.27	0.64	41.915	42.525	41.915	1096
1728591960	42.25	-0.29	-0.68	43.1	43.1	42.21	647
1728505560	42.54	2.03	5.01	40.5	43.24	40.42	3170
1728419160	40.51	0.31	0.77	40.005	40.6	40	1273
1728332760	40.2	-0.51	-1.24	40.895	40.895	40.2	668
1728073560	40.705	0.36	0.90	40.409999	41	40.409999	406
1727987220	40.34	-0.44	-1.08	40.369999	40.715	40.34	1054
1727900820	40.78	0.51	1.27	40.04	40.854999	40.005	395
1727814420	40.27	0.06	0.15	40.155	40.674999	40	6137
1727728020	40.21	0.04	0.10	39.935	40.354999	39.924999	876
1727468760	40.17	-0.25	-0.63	40.705	40.86	40.17	1665
1727382360	40.424999	0.11	0.29	40.385	40.659999	40.185	1098
1727295960	40.31	-0.15	-0.36	40.369999	40.549999	40.13	541
1727209560	40.455	0.36	0.91	40.145	40.5	39.99	1354
1727123160	40.09	0.43	1.08	40.174999	40.25	39.72	1368
1726864020	39.659999	-0.19	-0.48	39.725	39.885	39.52	536
1726777560	39.85	0.77	1.97	39.46	40.36	39.325	2563
1726691220	39.08	0.14	0.36	38.865	39.14	38.695	1388
1726604760	38.94	0.48	1.25	38.534999	38.94	38.39	781
1726518420	38.46	0.1	0.26	38.08	38.5	38	750
1726259160	38.36	0.65	1.72	37.625	38.36	37.625	978
1726172760	37.71	-0.11	-0.29	37.965	38.14	37.68	2498
1726086360	37.82	0.65	1.75	37.24	37.82	36.975	272
1725999960	37.17	-0.08	-0.21	37.18	37.18	37.075	359
1725913620	37.25	0.52	1.43	36.74	37.25	36.67	616
1725654360	36.725	-0.42	-1.12	37.115	37.56	36.725	1750
1725567960	37.14	0.14	0.38	37.415	37.415	37.005	176
1725481560	37	0.14	0.38	36.35	37	36.35	1774
1725395160	36.86	-1.05	-2.77	37.555	37.555	36.82	221
1725308760	37.909999	0.11	0.30	37.84	37.909999	37.5	327
1725049560	37.795	-0.33	-0.87	37.659999	37.795	37.64	1301
1724963160	38.125	0.17	0.46	37.9	38.475	37.815	2595
1724876760	37.95	0.21	0.54	38.244999	38.455	37.95	339
1724790420	37.744999	-0.14	-0.36	38.005	38.005	37.645	81
1724704020	37.88	0.4	1.07	37.64	37.88	37.385	407
1724444820	37.479999	0.17	0.46	37.435	37.61	37.31	52
1724358420	37.31	-0.36	-0.94	37.975	37.975	37.159999	1810
1724271960	37.665	0.96	2.63	36.79	37.71	36.79	1422
1724185560	36.7	0.17	0.47	36.845	36.845	36.35	905
1724099220	36.53	0.27	0.76	36.49	36.53	36.159999	2338
1723840020	36.255	-0.57	-1.53	36.799999	36.799999	36.21	2415
1723753620	36.82	0.91	2.52	35.979999	36.88	35.83	1998
1723667160	35.915	-0.19	-0.51	36.29	36.29	35.63	1823
1723580760	36.1	0.63	1.79	36.005	36.19	35.905	1332
1723494360	35.465	0.24	0.68	35.52	35.525	35.22	1134

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Corning Inc (GLW)

Herramientas de nivel profesional para inversores individuales.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Tendencias Ahora

Listas Principales

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Corning Inc (GLW) Histórico

Corning Inc (GLW)

Herramientas de nivel profesional para inversores individuales.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación