Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.

Home
Investire
Azioni
U.S.A.
NYSE
Corning Inc (GLW)
Corning Inc (GLW) Storico

Corning Inc (GLW)

209,83

14,91

(7,65%)

Chiuso 23 Giugno 10:00PM

194,7347

-15,10

( -7,19% )

Pre Mercato: 3:01PM

Periodo †	Var	Var %	Apert.	Max	Min	Med. Vol. Giorn.	VWAP
1	6.9847	3.72021304927	187.75	212.3936	172.7501	16469350	192.26047105	CS
4	-3.6653	-1.84742943548	198.4	212.3936	166	13076947	187.13068371	CS
12	63.3347	48.1999238965	131.4	212.3936	128.4	12975671	178.80777878	CS
26	106.2647	120.113823895	88.47	212.3936	83.95	11688525	152.8427078	CS
52	144.3147	286.225109084	50.42	212.3936	50.2622	9195623	123.90570936	CS
156	160.8347	474.438643068	33.9	212.3936	25.26	6474388	79.7798667	CS
260	154.5047	384.053442704	40.23	212.3936	25.26	5721309	65.48943172	CS

Strumenti di livello professionale, per investitori individuali

Premium

Data	Chiusura	Var	Var %	Apert.	Max	Min	Volume
1782168000	209.83	14.91	7.65	200.24	212.3936	196	18554249
1781822400	194.92	19.52	11.13	183	196.02	181.2	22780419
1781736000	175.4	-2.02	-1.14	179	180.82	172.7501	11063802
1781649600	177.42	-10.46	-5.57	187.75	187.95	176.2041	13478931
1781563200	187.88	8.68	4.84	187.47	190	185.23	9184104
1781304000	179.2	2.65	1.50	179.1	180.77	173.4101	9300633
1781217600	176.55	8.38	4.98	170.1	177.31	168.24	9864360
1781131200	168.17	-5.77	-3.32	173.96	178.48	166.68	10535305
1781044800	173.94	-13.6	-7.25	190.51	190.51	166	16585955
1780958400	187.54	9.96	5.61	192.51	192.9	185	12061630
1780699200	177.58	-20.12	-10.18	189.377	190.11	174.3	15651978
1780612800	197.7	-3.06	-1.52	192.43	199.8	183.8	11420020
1780526400	200.76	0.36	0.18	200	208.57	195.7	12248992
1780440000	200.4	23.7	13.41	186.51	201.55	186	18102381
1780353600	176.7	-4.46	-2.46	176.11	178.84	172.43	10885426
1780094400	181.16	-1.81	-0.99	184.05	184.08	174.5	16931978
1780008000	182.97	-7.92	-4.15	192.17	195.23	182.3401	9691647
1779921600	190.89	-5.28	-2.69	196.17	196.6041	185.3	11053863
1779835200	196.17	2.12	1.09	198.4	199.93	191.2001	9066323
1779489600	194.05	2.16	1.13	194.98	194.98	189.34	9620375
1779403200	191.89	11.2	6.20	182	193.75	179.5	14382611
1779316800	180.69	4.86	2.76	180.69	184.23	178.23	13820435
1779230400	175.83	-2.72	-1.52	173.88	180.5	169.8	11487208
1779144000	178.55	-13.26	-6.91	194	194.49	174.21	16918404
1778884800	191.81	-16.47	-7.91	198.75	200.79	191.81	17137411
1778798400	208.28	1.77	0.86	204	210.5	200.35	10928873
1778712000	206.51	8.27	4.17	207.78	211.79	196.084	15421986
1778625600	198.24	-9.15	-4.41	204.33	205.32	188.29	23066659
1778539200	207.39	20.45	10.94	194.24	208.92	191.66	22301095
1778280000	186.94	4.54	2.49	187.54	198.25	184.98	20568877
1778193600	182.4	0.83	0.46	187.65	187.65	178	20131869
1778107200	181.57	19.47	12.01	189.38	195.81	175.31	32936960
1778020800	162.1	2.14	1.34	164.38	170.2	160.3213	12294217
1777934400	159.96	1.7	1.07	164.19999	164.19999	158.31	8505562
1777675200	158.26	-5.98	-3.64	162.02	163.97	157.695	7170980
1777588800	164.24	12.34	8.12	155	165	149.13999	12862579
1777502400	151.9	-1.15	-0.75	155.83	155.94	148.16999	13719518
1777416000	153.05	-14.96	-8.90	151.09	162	149.75	20375000
1777329600	168.01	-7.88	-4.48	175.89	177	165.5201	11753202
1777070400	175.89	6.39	3.77	171.81	179.08	170.34	10197341
1776984000	169.5	0.74	0.44	168.62	172.54	166.5101	5481075
1776897600	168.76	3.31	2.00	168	172.95	163.07	7046933
1776811200	165.44999	0.07	0.04	166	170.27	163.81	6935586
1776724800	165.38	1	0.61	166.1	168.59	162.51	8562706
1776465600	164.38	-1.7	-1.02	168.2	170.1	163.25	10347350
1776379200	166.08	-2.19	-1.30	164	166.8499	158.5	13145671
1776292800	168.27	-4.55	-2.63	171.62	173.7699	164.02	8869202
1776206400	172.82	-2.35	-1.34	173.92	174.71	165.82	9211141
1776120000	175.17	3.93	2.30	170.93	175.61	169.65	7201043
1775860800	171.24	1.44	0.85	172.32	176.75	167.97	9892637
1775774400	169.8	4.7	2.85	167.33	172.22	166.6	11950745
1775688000	165.1	16.58	11.16	157.78	165.24	156.02	14507084
1775601600	148.52	2.02	1.38	142.47999	148.9	142.08	7394903
1775515200	146.5	-1.42	-0.96	147.4	149.3999	141.7172	11934305
1775169600	147.91999	5.54	3.89	136.16999	148.18	136.16999	10210147
1775083200	142.38	6.41	4.71	138	144.69999	137.9	12318187
1774996800	135.97	7.42	5.77	131.4	135.99	128.4	10541353
1774910400	128.55	-8.26	-6.04	140.79	141.88999	126.68	14182602
1774651200	136.81	1.49	1.10	135.72999	140.1	134.04	8486098
1774564800	135.32	-11.03	-7.54	142.4	143	134.5	11252812
1774478400	146.35	4.34	3.06	144.81	150.25	143.35	13321300
1774392000	142.01	11.04	8.43	130.29	145.5	130.26	21031033
1774305600	130.97	6.39	5.13	128.18	135.255	127.09	13423718

PSI Consumer Discretiona...

Dominos Pizza Enterprises (PK)

Delayed Upgrade Clock

Assistenza: support@advfn.it

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN

Hai già un account? Accedi

Non hai un account? Registrati

Registrandomi, confermo di aver letto, capito, e accetto i termini e condizioni ADVFN e che sono un investitore privato.