Premium
Corning, Inc. (G1LW34)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.46 | 0.561538461538 | 260 | 262.6 | 260 | 111 | 262.02162162 | DR |
| 4 | 1.46 | 0.561538461538 | 260 | 262.6 | 260 | 111 | 262.02162162 | DR |
| 12 | -33.76 | -11.4355395976 | 295.22 | 327.99 | 260 | 103 | 297.52699205 | DR |
| 26 | 17.14 | 7.01538965291 | 244.32 | 327.99 | 244.32 | 115 | 286.33411544 | DR |
| 52 | 10.65 | 4.24624217535 | 250.81 | 327.99 | 217.8 | 106 | 280.45906625 | DR |
| 156 | 80.02 | 44.1027336861 | 181.44 | 327.99 | 130 | 101 | 250.14735476 | DR |
| 260 | 169.37 | 183.917906396 | 92.09 | 327.99 | 92.09 | 113 | 214.62965236 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741728600 | 261.45999 | -0.42 | -0.16 | 261.45999 | 261.45999 | 261.45999 | 78 |
| 1741642140 | 261.88 | -0.72 | -0.27 | 261.88 | 261.88 | 261.88 | 144 |
| 1741382940 | 262.6 | -38.82 | -12.88 | 260 | 262.6 | 260 | 111 |
| 1741296600 | 301.42 | 0 | 0.00 | 301.42 | 301.42 | 301.42 | 0 |
| 1741210200 | 301.42 | 0 | 0.00 | 301.42 | 301.42 | 301.42 | 0 |
| 1740778200 | 301.42 | 0 | 0.00 | 301.42 | 301.42 | 301.42 | 0 |
| 1740691800 | 301.42 | 0 | 0.00 | 301.42 | 301.42 | 301.42 | 0 |
| 1740605400 | 301.42 | 0 | 0.00 | 301.42 | 301.42 | 301.42 | 0 |
| 1740519000 | 301.42 | 0 | 0.00 | 301.42 | 301.42 | 301.42 | 0 |
| 1740432600 | 301.42 | 0 | 0.00 | 301.42 | 301.42 | 301.42 | 0 |
| 1740173400 | 301.42 | 0 | 0.00 | 301.42 | 301.42 | 301.42 | 0 |
| 1740087000 | 301.42 | 0 | 0.00 | 301.42 | 301.42 | 301.42 | 0 |
| 1740000600 | 301.42 | 0 | 0.00 | 301.42 | 301.42 | 301.42 | 0 |
| 1739914200 | 301.42 | 0 | 0.00 | 301.42 | 301.42 | 301.42 | 0 |
| 1739827800 | 301.42 | 0 | 0.00 | 301.42 | 301.42 | 301.42 | 0 |
| 1739568600 | 301.42 | 0 | 0.00 | 301.42 | 301.42 | 301.42 | 0 |
| 1739482200 | 301.42 | 0 | 0.00 | 301.42 | 301.42 | 301.42 | 0 |
| 1739395800 | 301.42 | 0 | 0.00 | 301.42 | 301.42 | 301.42 | 0 |
| 1739309400 | 301.42 | -6.35 | -2.06 | 304.44 | 304.44 | 299.27999 | 158 |
| 1739222940 | 307.77 | 4.68 | 1.54 | 306.77 | 307.77 | 306.77 | 297 |
| 1738963740 | 303.08999 | 0 | 0.00 | 303.08999 | 303.08999 | 303.08999 | 0 |
| 1738877340 | 303.08999 | 0 | 0.00 | 303.08999 | 303.08999 | 303.08999 | 0 |
| 1738790940 | 303.08999 | 0 | 0.00 | 303.08999 | 303.08999 | 303.08999 | 0 |
| 1738704540 | 303.08999 | 0 | 0.00 | 303.08999 | 303.08999 | 303.08999 | 0 |
| 1738618140 | 303.08999 | 0 | 0.00 | 303.08999 | 303.08999 | 303.08999 | 0 |
| 1738358940 | 303.08999 | 10.81 | 3.70 | 303.42 | 305.3 | 301.42 | 397 |
| 1738272600 | 292.27999 | 0 | 0.00 | 292.27999 | 292.27999 | 292.27999 | 0 |
| 1738186200 | 292.27999 | -25.89 | -8.14 | 327.99 | 327.99 | 289.2 | 57 |
| 1738099800 | 318.17 | 0 | 0.00 | 318.17 | 318.17 | 318.17 | 0 |
| 1738013400 | 318.17 | 0 | 0.00 | 318.17 | 318.17 | 318.17 | 0 |
| 1737754200 | 318.17 | -2.52 | -0.79 | 318.37 | 318.89999 | 317.6 | 85 |
| 1737667800 | 320.69 | 0 | 0.00 | 320.69 | 320.69 | 320.69 | 0 |
| 1737581400 | 320.69 | 10.84 | 3.50 | 319.05 | 321.63 | 316.82 | 259 |
| 1737495000 | 309.85 | 7.57 | 2.50 | 311.66 | 312.36 | 309.85 | 88 |
| 1737408600 | 302.27999 | 0 | 0.00 | 302.27999 | 302.27999 | 302.27999 | 0 |
| 1737149400 | 302.27999 | 5.33 | 1.79 | 301.42 | 302.27999 | 301.04 | 46 |
| 1737062940 | 296.95 | 10.75 | 3.76 | 296.67 | 297.52999 | 296.45999 | 67 |
| 1736976540 | 286.2 | 0 | 0.00 | 286.2 | 286.2 | 286.2 | 0 |
| 1736890140 | 286.2 | 3.7 | 1.31 | 286.2 | 286.2 | 286.2 | 30 |
| 1736803740 | 282.5 | -7.53 | -2.60 | 282.5 | 282.5 | 282.5 | 6 |
| 1736544540 | 290.02999 | 0 | 0.00 | 290.02999 | 290.02999 | 290.02999 | 0 |
| 1736458140 | 290.02999 | 0 | 0.00 | 290.02999 | 290.02999 | 290.02999 | 0 |
| 1736371740 | 290.02999 | -4.29 | -1.46 | 290.06 | 290.38 | 289.81 | 50 |
| 1736285340 | 294.32 | 0 | 0.00 | 294.32 | 294.32 | 294.32 | 0 |
| 1736198940 | 294.32 | 1.82 | 0.62 | 292.44 | 296.08999 | 292.44 | 33 |
| 1735939800 | 292.5 | 0 | 0.00 | 292.5 | 292.5 | 292.5 | 0 |
| 1735853400 | 292.5 | 0 | 0.00 | 292.5 | 292.5 | 292.5 | 0 |
| 1735594200 | 292.5 | -2.4 | -0.81 | 290.63 | 292.8 | 289.49 | 6 |
| 1735334940 | 294.89999 | 1.64 | 0.56 | 296.39999 | 296.39999 | 293.7 | 20 |
| 1735248540 | 293.26 | 1.23 | 0.42 | 293.26 | 293.26 | 293.26 | 3 |
| 1734989340 | 292.02999 | 3.48 | 1.21 | 292.02999 | 292.02999 | 292.02999 | 1 |
| 1734730200 | 288.55 | 0 | 0.00 | 288.55 | 288.55 | 288.55 | 0 |
| 1734643800 | 288.55 | -7.91 | -2.67 | 289.13 | 290.87 | 287.1 | 177 |
| 1734557400 | 296.45999 | 6.12 | 2.11 | 295.22 | 296.45999 | 295.22 | 151 |
| 1734470940 | 290.33999 | -4.32 | -1.47 | 290.39999 | 291 | 289.89 | 277 |
| 1734384540 | 294.66 | 4.66 | 1.61 | 294.66 | 294.66 | 294.66 | 1 |
| 1734125340 | 290 | -1.2 | -0.41 | 290.93 | 290.94 | 287.68 | 977 |
| 1734039000 | 291.2 | 6.42 | 2.25 | 291.76 | 295 | 290.18 | 23 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
