Mercados españoles abiertos en 4 hrs 47 min
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.687,11 +104,03 (+0,26%) Dólar/Euro
1,0752 +0,0036 (+0,33%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
59.201,87 +2.597,88 (+4,59%)
Corning Incorporated (GLW.VI)
Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:32PM CEST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 36,35 | 36,35 | 36,27 | 36,27 | 36,27 | - |
| 27 jun 2024 | 35,81 | 35,83 | 35,81 | 35,83 | 35,83 | - |
| 26 jun 2024 | 36,88 | 36,88 | 36,51 | 36,51 | 36,51 | - |
| 25 jun 2024 | 37,28 | 37,28 | 37,24 | 37,24 | 37,24 | - |
| 24 jun 2024 | 37,70 | 37,70 | 37,52 | 37,52 | 37,52 | - |
| 21 jun 2024 | 37,29 | 37,69 | 37,29 | 37,69 | 37,69 | - |
| 20 jun 2024 | 37,83 | 37,83 | 37,33 | 37,33 | 37,33 | - |
| 19 jun 2024 | 37,72 | 37,72 | 37,72 | 37,72 | 37,72 | - |
| 18 jun 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 36,63 | - |
| 17 jun 2024 | 34,88 | 36,05 | 34,88 | 36,05 | 36,05 | 337 |
| 14 jun 2024 | 35,51 | 35,51 | 35,12 | 35,12 | 35,12 | - |
| 13 jun 2024 | 34,83 | 34,92 | 34,83 | 34,92 | 34,92 | - |
| 12 jun 2024 | 34,85 | 35,15 | 34,85 | 35,15 | 35,15 | - |
| 11 jun 2024 | 34,15 | 34,54 | 34,15 | 34,54 | 34,54 | - |
| 10 jun 2024 | 34,34 | 34,34 | 34,24 | 34,24 | 34,24 | - |
| 07 jun 2024 | 34,40 | 34,40 | 34,24 | 34,24 | 34,24 | - |
| 06 jun 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,35 | - |
| 05 jun 2024 | 34,07 | 34,17 | 34,07 | 34,17 | 34,17 | - |
| 04 jun 2024 | 34,19 | 34,19 | 33,96 | 33,96 | 33,96 | - |
| 03 jun 2024 | 34,72 | 34,72 | 34,35 | 34,35 | 34,35 | - |
| 31 may 2024 | 33,88 | 33,88 | 33,88 | 33,88 | 33,88 | - |
| 31 may 2024 | 0.28 Dividendo | |||||
| 30 may 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,63 | - |
| 29 may 2024 | 32,91 | 32,91 | 32,90 | 32,90 | 32,63 | - |
| 28 may 2024 | 33,46 | 33,46 | 33,15 | 33,15 | 32,87 | - |
| 27 may 2024 | 33,46 | 33,49 | 33,46 | 33,49 | 33,21 | - |
| 24 may 2024 | 33,39 | 33,49 | 33,39 | 33,49 | 33,20 | - |
| 23 may 2024 | 33,81 | 33,81 | 33,66 | 33,66 | 33,37 | - |
| 22 may 2024 | 33,62 | 33,67 | 33,62 | 33,67 | 33,38 | - |
| 21 may 2024 | 32,71 | 33,18 | 32,71 | 33,18 | 32,90 | - |
| 20 may 2024 | 32,53 | 32,53 | 32,53 | 32,53 | 32,26 | - |
| 17 may 2024 | 32,42 | 32,44 | 32,42 | 32,44 | 32,17 | - |
| 16 may 2024 | 32,33 | 32,33 | 32,25 | 32,25 | 31,98 | - |
| 15 may 2024 | 32,27 | 32,27 | 32,27 | 32,27 | 32,00 | - |
| 14 may 2024 | 31,81 | 31,98 | 31,81 | 31,98 | 31,70 | - |
| 13 may 2024 | 31,78 | 31,78 | 31,76 | 31,76 | 31,49 | - |
| 10 may 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,53 | - |
| 09 may 2024 | 31,16 | 31,64 | 31,16 | 31,64 | 31,37 | - |
| 08 may 2024 | 31,11 | 31,45 | 31,11 | 31,45 | 31,18 | - |
| 07 may 2024 | 31,00 | 31,22 | 31,00 | 31,22 | 30,95 | - |
| 06 may 2024 | 31,41 | 31,41 | 30,96 | 30,96 | 30,70 | - |
| 03 may 2024 | 31,25 | 31,25 | 31,25 | 31,25 | 30,98 | - |
| 02 may 2024 | 31,24 | 31,32 | 31,24 | 31,32 | 31,05 | - |
| 30 abr 2024 | 29,68 | 31,67 | 29,68 | 31,67 | 31,41 | 114 |
| 29 abr 2024 | 29,33 | 29,43 | 29,33 | 29,43 | 29,18 | - |
| 26 abr 2024 | 29,37 | 29,56 | 29,37 | 29,56 | 29,30 | - |
| 25 abr 2024 | 29,20 | 29,20 | 29,15 | 29,15 | 28,90 | - |
| 24 abr 2024 | 29,67 | 29,74 | 29,42 | 29,42 | 29,17 | 23 |
| 23 abr 2024 | 29,64 | 29,64 | 29,58 | 29,58 | 29,33 | - |
| 22 abr 2024 | 29,50 | 29,55 | 29,50 | 29,55 | 29,29 | - |
| 19 abr 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 28,83 | - |
| 18 abr 2024 | 29,17 | 29,17 | 29,08 | 29,08 | 28,83 | - |
| 17 abr 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,08 | - |
| 16 abr 2024 | 29,43 | 29,43 | 29,21 | 29,21 | 28,96 | - |
| 15 abr 2024 | 29,72 | 29,88 | 29,72 | 29,72 | 29,46 | 1 |
| 12 abr 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,47 | - |
| 11 abr 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,69 | - |
| 10 abr 2024 | 30,01 | 30,01 | 29,74 | 29,74 | 29,49 | - |
| 09 abr 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,44 | - |
| 08 abr 2024 | 30,00 | 30,00 | 29,94 | 29,94 | 29,69 | - |
| 05 abr 2024 | 30,07 | 30,07 | 29,99 | 29,99 | 29,73 | - |
| 04 abr 2024 | 30,23 | 30,23 | 30,19 | 30,19 | 29,94 | - |
| 03 abr 2024 | 30,11 | 30,13 | 30,11 | 30,13 | 29,87 | - |
| 02 abr 2024 | 30,58 | 30,58 | 30,35 | 30,35 | 30,09 | - |
| 28 mar 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,24 | - |
| 27 mar 2024 | 29,92 | 30,15 | 29,92 | 30,15 | 29,89 | - |
| 26 mar 2024 | 30,00 | 30,00 | 29,92 | 29,92 | 29,67 | - |
| 25 mar 2024 | 30,08 | 30,14 | 30,08 | 30,14 | 29,88 | - |
| 22 mar 2024 | 30,63 | 30,63 | 30,44 | 30,44 | 30,18 | 79 |
| 21 mar 2024 | 29,75 | 30,56 | 29,75 | 30,56 | 30,30 | - |
| 20 mar 2024 | 29,90 | 29,90 | 29,89 | 29,89 | 29,64 | - |
| 19 mar 2024 | 29,72 | 29,87 | 29,72 | 29,87 | 29,62 | - |
| 18 mar 2024 | 29,96 | 29,96 | 29,85 | 29,85 | 29,60 | - |
| 15 mar 2024 | 29,83 | 29,85 | 29,83 | 29,85 | 29,60 | - |
| 14 mar 2024 | 29,76 | 29,78 | 29,76 | 29,78 | 29,53 | - |
| 13 mar 2024 | 30,16 | 30,16 | 30,01 | 30,01 | 29,75 | - |
| 12 mar 2024 | 30,22 | 30,22 | 30,13 | 30,13 | 29,87 | - |
| 11 mar 2024 | 29,76 | 30,10 | 29,76 | 30,10 | 29,84 | - |
| 08 mar 2024 | 29,80 | 29,83 | 29,80 | 29,83 | 29,58 | - |
| 07 mar 2024 | 30,06 | 30,06 | 29,74 | 29,74 | 29,49 | - |
| 06 mar 2024 | 29,98 | 30,25 | 29,98 | 30,25 | 29,99 | - |
| 05 mar 2024 | 30,64 | 30,64 | 30,17 | 30,17 | 29,91 | - |
| 04 mar 2024 | 29,85 | 30,51 | 29,85 | 30,51 | 30,25 | - |
| 01 mar 2024 | 29,97 | 29,98 | 29,97 | 29,98 | 29,72 | - |
| 29 feb 2024 | 29,61 | 29,84 | 29,61 | 29,84 | 29,59 | - |
| 28 feb 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,45 | - |
| 28 feb 2024 | 0.28 Dividendo | |||||
| 27 feb 2024 | 29,95 | 30,01 | 29,95 | 30,01 | 29,48 | - |
| 26 feb 2024 | 30,12 | 30,12 | 30,10 | 30,10 | 29,57 | - |
| 23 feb 2024 | 30,17 | 30,17 | 30,05 | 30,05 | 29,52 | - |
| 22 feb 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 29,48 | - |
| 21 feb 2024 | 29,74 | 29,74 | 29,67 | 29,67 | 29,14 | - |
| 20 feb 2024 | 29,57 | 29,60 | 29,57 | 29,60 | 29,07 | - |
| 19 feb 2024 | 29,64 | 29,70 | 29,64 | 29,70 | 29,17 | - |
| 16 feb 2024 | 29,84 | 29,84 | 29,76 | 29,76 | 29,23 | - |
| 15 feb 2024 | 29,66 | 29,76 | 29,66 | 29,76 | 29,23 | - |
| 14 feb 2024 | 29,30 | 29,44 | 29,30 | 29,44 | 28,92 | - |
| 13 feb 2024 | 29,86 | 29,86 | 29,26 | 29,26 | 28,74 | - |
| 12 feb 2024 | 29,66 | 29,84 | 29,66 | 29,84 | 29,31 | - |
| 09 feb 2024 | 29,42 | 29,48 | 29,42 | 29,48 | 28,96 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.