XNYS
Datos históricos de Corning Inc
Corning Inc · GLW
$156.46
▼ -0.22 (-0.14%)
Última operación · 10/10/2026, 18:17:42 UTC
- Variación en el periodo
- +88.82%
- Máximo
- US$271.78
- 30 de junio de 2026
- Mínimo
- US$77.39
- 21 de noviembre de 2025
- Volumen medio diario
- 10.8 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 156.47 | 159.18 | 151.20 | 156.68 | +2.52% | 6.68 M |
| 8 oct 2026 | 158.26 | 160.26 | 150.94 | 152.83 | −6.38% | 9.05 M |
| 7 oct 2026 | 162.60 | 165.90 | 161.79 | 163.25 | −3.39% | 5.2 M |
| 6 oct 2026 | 161.01 | 170.63 | 160.50 | 168.97 | +6.02% | 8.88 M |
| 5 oct 2026 | 164.68 | 164.84 | 158.44 | 159.37 | −2.94% | 6.58 M |
| 2 oct 2026 | 164.00 | 165.14 | 159.50 | 164.19 | +2.35% | 7.51 M |
| 1 oct 2026 | 153.89 | 160.99 | 151.15 | 160.42 | +4.33% | 7.89 M |
| 30 sep 2026 | 158.50 | 160.47 | 152.68 | 153.76 | −3.12% | 6.33 M |
| 29 sep 2026 | 157.06 | 161.39 | 155.62 | 158.71 | +4.70% | 7.59 M |
| 28 sep 2026 | 154.26 | 155.66 | 149.26 | 151.59 | −3.29% | 7.33 M |
| 25 sep 2026 | 156.00 | 157.72 | 154.20 | 156.74 | +1.68% | 5.64 M |
| 24 sep 2026 | 150.51 | 156.36 | 149.60 | 154.15 | −0.21% | 5.4 M |
| 23 sep 2026 | 160.16 | 160.56 | 153.60 | 154.48 | −3.26% | 5.55 M |
| 22 sep 2026 | 157.23 | 160.71 | 155.13 | 159.69 | +0.45% | 6.73 M |
| 21 sep 2026 | 156.37 | 159.87 | 151.92 | 158.98 | +5.89% | 9.26 M |
| 18 sep 2026 | 152.00 | 153.77 | 148.68 | 150.13 | +1.58% | 14.51 M |
| 17 sep 2026 | 151.35 | 155.75 | 147.37 | 147.80 | +2.52% | 8.47 M |
| 16 sep 2026 | 147.22 | 147.86 | 142.35 | 144.16 | +0.41% | 8.4 M |
| 15 sep 2026 | 145.30 | 147.24 | 142.60 | 143.57 | −0.02% | 8.02 M |
| 14 sep 2026 | 150.65 | 154.25 | 142.77 | 143.60 | −13.70% | 17.76 M |
| 11 sep 2026 | 165.50 | 168.82 | 163.75 | 166.40 | +2.01% | 4.89 M |
| 10 sep 2026 | 164.33 | 168.49 | 162.88 | 163.12 | −3.17% | 5.49 M |
| 9 sep 2026 | 168.00 | 171.30 | 167.36 | 168.46 | +1.51% | 8.52 M |
| 8 sep 2026 | 159.24 | 169.73 | 158.84 | 165.96 | +7.56% | 13.86 M |
| 4 sep 2026 | 148.54 | 154.59 | 147.02 | 154.30 | +5.68% | 8.55 M |
| 3 sep 2026 | 143.07 | 146.33 | 139.25 | 146.00 | +1.30% | 8.65 M |
| 2 sep 2026 | 143.75 | 147.66 | 142.82 | 144.13 | −0.98% | 7.86 M |
| 1 sep 2026 | 144.25 | 147.09 | 143.29 | 145.56 | −2.13% | 10.69 M |
| 31 ago 2026 | 148.17 | 149.04 | 146.72 | 148.73 | −0.17% | 9.55 M |
| 28 ago 2026 | 150.99 | 152.67 | 148.06 | 148.98 | −2.50% | 6.15 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.