Dati storici Corning - GLW

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	31,57	34,47	31,195	31,53	3.875.373	1,68	5,32%
1 Mese	32,56	34,47	30,72	31,75	4.297.924	0,69	2,12%
3 Mesi	32,11	34,47	30,72	32,21	4.310.666	1,14	3,55%
6 Mesi	26,76	34,47	26,37	30,93	4.417.083	6,49	24,25%
1 Anno	33,24	36,015	25,26	31,43	4.297.618	0,01	0,03%
3 Anni	44,61	46,45	25,26	34,82	4.482.345	-11,36	-25,47%
5 Anni	31,07	46,82	17,44	32,78	4.800.937	2,18	7,02%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
30 Apr 2024	31,78	0,45	1,44%	31,37	31,80	31,37	5.595.649
27 Apr 2024	31,33	-0,02	-0,06%	31,32	31,74	31,28	3.689.939
26 Apr 2024	31,35	-0,17	-0,54%	31,42	31,68	31,195	3.770.096
25 Apr 2024	31,52	-0,01	-0,03%	31,54	31,71	31,32	3.218.674
24 Apr 2024	31,53	-0,02	-0,06%	31,57	31,86	31,48	3.186.547
23 Apr 2024	31,55	0,28	0,90%	31,50	31,77	31,28	3.520.256
20 Apr 2024	31,27	0,36	1,16%	30,91	31,39	30,91	4.636.522
19 Apr 2024	30,91	-0,07	-0,23%	31,05	31,13	30,72	4.653.681
18 Apr 2024	30,98	0,06	0,19%	31,01	31,44	30,95	5.182.760
17 Apr 2024	30,92	-0,37	-1,18%	31,39	31,44	30,90	5.754.370
16 Apr 2024	31,29	-0,20	-0,64%	31,83	32,04	31,255	3.385.027
13 Apr 2024	31,49	-0,78	-2,42%	31,92	32,05	31,38	3.330.098
12 Apr 2024	32,27	0,32	1,00%	32,42	32,53	32,03	5.991.263
11 Apr 2024	31,95	-0,60	-1,84%	32,07	32,18	31,74	4.155.325
10 Apr 2024	32,55	0,36	1,12%	32,23	32,57	32,10	4.344.870
09 Apr 2024	32,19	-0,35	-1,08%	32,79	32,79	32,19	4.923.718
06 Apr 2024	32,54	0,17	0,53%	32,33	32,645	32,275	4.532.209
05 Apr 2024	32,37	-0,20	-0,61%	32,97	32,995	32,27	4.417.513
04 Apr 2024	32,57	0,06	0,18%	32,50	32,74	32,41	2.985.701
03 Apr 2024	32,51	-0,16	-0,49%	32,54	32,70	32,44	5.084.586
02 Apr 2024	32,67	-0,29	-0,88%	32,94	33,01	32,64	2.304.518