Yahoo

Correo

U.S. markets open in 7 hours 30 minutes

F S&P 500
5,367.75
-3.50(-0.07%)
F Dow Jones
38,880.00
-49.00(-0.13%)
F Nasdaq
19,096.00
-13.75(-0.07%)
E-mini Russell 2000 Index Futur
2,032.80
-3.10(-0.15%)
Petróleo
77.68
-0.06(-0.08%)
Oro
2,315.80
-11.20(-0.48%)

Corning Incorporated (0R2X.L)

LSE - LSE Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

36.79

-0.08

(-0.21%)

Al cierre: 06:53PM BST

Periodo de tiempo:

11 jun 2023 - 11 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 jun 2024	36.70	36.81	36.59	36.79	36.79	1,979
07 jun 2024	37.19	37.33	36.87	36.87	36.87	2,136
06 jun 2024	37.52	37.52	37.28	37.38	37.38	1,423
05 jun 2024	37.13	37.30	36.97	37.27	37.27	2,291
04 jun 2024	37.07	37.36	36.92	37.11	37.11	65,720
03 jun 2024	37.26	37.49	37.08	37.19	37.19	2,050
31 may 2024	36.76	36.95	36.69	36.90	36.90	2,745
31 may 2024	0.28 Dividendo
30 may 2024	36.64	37.27	36.24	37.00	36.72	5,112
29 may 2024	35.41	35.76	35.41	35.76	35.48	2,113
28 may 2024	36.16	36.21	36.00	36.03	35.75	2,686
24 may 2024	36.24	36.51	36.24	36.33	36.06	1,465
23 may 2024	36.65	36.65	36.14	36.14	35.87	2,119
22 may 2024	36.46	36.62	36.37	36.44	36.16	1,190
21 may 2024	35.74	36.60	35.55	36.60	36.32	5,005
20 may 2024	35.45	35.59	35.29	35.40	35.13	1,598
17 may 2024	35.35	35.36	35.18	35.24	34.98	1,094
16 may 2024	34.97	35.34	34.97	35.15	34.89	1,114
15 may 2024	35.11	35.19	34.88	34.97	34.71	2,569
14 may 2024	34.36	34.76	34.36	34.76	34.50	1,073
13 may 2024	34.28	34.38	34.18	34.23	33.97	679
10 may 2024	34.35	34.38	34.16	34.16	33.90	1,502
09 may 2024	33.99	34.06	33.98	34.01	33.75	2,672
08 may 2024	33.31	33.88	33.24	33.82	33.56	908
07 may 2024	33.55	33.63	33.45	33.61	33.35	3,077
03 may 2024	33.61	33.79	33.61	33.69	33.44	736
02 may 2024	33.40	33.53	33.13	33.49	33.23	946
01 may 2024	33.42	33.67	32.99	33.63	33.38	802
30 abr 2024	33.24	34.36	33.12	33.82	33.56	10,652
29 abr 2024	31.58	31.73	31.50	31.73	31.49	295
26 abr 2024	31.35	31.55	31.35	31.55	31.31	1,450
25 abr 2024	31.58	31.58	31.26	31.31	31.07	258
24 abr 2024	31.54	31.60	31.34	31.48	31.24	98
23 abr 2024	31.57	31.83	31.55	31.69	31.45	399
22 abr 2024	31.39	31.64	31.39	31.64	31.40	368
19 abr 2024	30.91	31.34	30.91	31.30	31.06	1,763
18 abr 2024	30.98	31.07	30.81	30.82	30.58	45,111
17 abr 2024	31.11	31.37	31.01	31.32	31.08	1,026
16 abr 2024	31.20	31.45	30.95	31.13	30.89	1,701
15 abr 2024	32.03	32.03	31.66	31.73	31.49	1,182
12 abr 2024	31.94	31.94	31.50	31.52	31.28	2,366
11 abr 2024	32.42	32.42	32.05	32.41	32.16	1,289
10 abr 2024	32.07	32.17	31.74	31.91	31.67	827
09 abr 2024	32.29	32.47	32.14	32.47	32.22	4,652
08 abr 2024	33.18	33.18	32.47	32.50	32.25	331
05 abr 2024	32.33	32.56	32.27	32.44	32.20	1,588
04 abr 2024	32.86	32.99	32.78	32.85	32.60	5,576
03 abr 2024	32.50	32.73	32.50	32.63	32.38	646
02 abr 2024	32.53	32.68	32.53	32.62	32.37	1,535
28 mar 2024	33.17	33.18	32.90	32.95	32.70	1,508
27 mar 2024	32.50	32.74	32.50	32.70	32.45	4,140
26 mar 2024	32.58	32.64	32.33	32.35	32.11	4,995
25 mar 2024	32.59	32.67	32.47	32.47	32.23	3,293
22 mar 2024	32.84	33.11	32.58	32.65	32.41	6,135
21 mar 2024	32.93	33.27	32.85	33.19	32.94	1,253
20 mar 2024	32.53	32.69	32.44	32.69	32.44	961
19 mar 2024	32.15	32.52	32.12	32.45	32.20	1,064
18 mar 2024	32.78	32.78	32.35	32.35	32.11	5,897
15 mar 2024	32.37	32.56	32.37	32.50	32.25	893
14 mar 2024	32.70	32.70	32.35	32.36	32.12	5,520
13 mar 2024	33.00	33.00	32.81	32.81	32.56	156
12 mar 2024	33.10	33.10	32.74	32.85	32.60	455
11 mar 2024	32.56	32.92	32.49	32.88	32.63	9,628
08 mar 2024	32.73	32.88	32.62	32.64	32.40	864
07 mar 2024	32.86	32.86	32.29	32.42	32.17	877
06 mar 2024	32.74	33.16	32.67	33.16	32.91	1,854
05 mar 2024	33.22	33.29	32.49	32.55	32.30	5,026
04 mar 2024	32.39	33.49	32.34	33.47	33.22	1,041
01 mar 2024	32.34	32.51	32.09	32.50	32.25	1,318
29 feb 2024	32.27	32.40	32.17	32.17	31.93	4,631
28 feb 2024	32.03	32.19	31.68	32.13	31.88	2,650
28 feb 2024	0.28 Dividendo
27 feb 2024	32.54	32.73	32.46	32.50	31.98	446
26 feb 2024	32.58	32.70	32.17	32.69	32.16	558
23 feb 2024	32.56	32.60	32.48	32.56	32.03	1,024
22 feb 2024	32.20	32.47	32.16	32.47	31.94	4,519
21 feb 2024	32.17	32.44	32.07	32.22	31.70	1,103
20 feb 2024	31.68	32.08	31.64	32.08	31.56	1,715
19 feb 2024	-	-	-	-	-	-
16 feb 2024	32.03	32.18	31.77	32.18	31.66	2,271
15 feb 2024	31.81	32.18	31.69	32.18	31.66	754
14 feb 2024	31.58	31.63	31.42	31.60	31.09	15,183
13 feb 2024	31.67	31.78	31.15	31.41	30.90	7,736
12 feb 2024	32.03	32.35	31.92	32.23	31.71	9,923
09 feb 2024	31.81	32.03	31.59	32.01	31.49	1,543
08 feb 2024	31.70	31.77	31.54	31.65	31.14	5,274
07 feb 2024	32.06	32.14	31.73	31.75	31.24	8,600
06 feb 2024	32.11	32.16	31.98	32.15	31.63	829
05 feb 2024	32.04	32.12	31.73	32.01	31.49	3,134
02 feb 2024	31.98	32.07	31.80	32.07	31.55	782
01 feb 2024	32.35	32.35	31.80	31.82	31.30	1,375
31 ene 2024	33.32	33.32	32.56	32.56	32.04	3,058
30 ene 2024	32.86	33.83	32.61	32.93	32.40	13,487
29 ene 2024	30.85	31.07	30.78	31.05	30.55	679
26 ene 2024	31.00	31.07	30.83	31.00	30.50	653
25 ene 2024	30.68	31.03	30.53	30.69	30.20	8,632
24 ene 2024	30.52	30.66	30.38	30.38	29.89	3,462
23 ene 2024	30.63	30.79	30.41	30.44	29.95	1,352
22 ene 2024	30.50	30.75	30.50	30.66	30.17	1,765
19 ene 2024	30.08	30.44	29.86	30.42	29.93	4,182
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,367.75-3.50(-0.07%)

F Dow Jones38,880.00-49.00(-0.13%)

F Nasdaq19,096.00-13.75(-0.07%)

E-mini Russell 2000 Index Futur2,032.80-3.10(-0.15%)

Petróleo77.68-0.06(-0.08%)

Oro2,315.80-11.20(-0.48%)

Corning Incorporated (0R2X.L)

F S&P 500
5,367.75
-3.50(-0.07%)

F Dow Jones
38,880.00
-49.00(-0.13%)

F Nasdaq
19,096.00
-13.75(-0.07%)

E-mini Russell 2000 Index Futur
2,032.80
-3.10(-0.15%)

Petróleo
77.68
-0.06(-0.08%)

Oro
2,315.80
-11.20(-0.48%)