גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קורנינג > גרפים

עדכון אחרון 18:55

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קורנינג

Corning

מניה GLW ניו-יורק USD

שער

50.48

שינוי

-0.81%

שינוי ב USD

-0.41

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	51.0896	51.0896	51.0896	51.0896	0.00
16:50	50.9499	50.9499	50.9499	50.9499	44,258.00
17:00	50.811	50.811	50.811	50.811	22,795.00
17:10	50.79	50.79	50.79	50.79	31,237.00
17:20	50.67	50.67	50.67	50.67	36,306.00
17:30	50.615	50.615	50.615	50.615	51,359.00
17:40	50.51	50.51	50.51	50.51	41,761.00
17:50	50.67	50.67	50.67	50.67	116,254.00
18:00	50.515	50.515	50.515	50.515	50,957.00
18:10	50.535	50.535	50.535	50.535	40,912.00
18:20	50.6	50.6	50.6	50.6	34,282.00
18:30	50.52	50.52	50.52	50.52	29,101.00
18:40	50.32	50.32	50.32	50.32	46,913.00
18:50	50.45	50.45	50.45	50.45	39,913.00
19:00	50.47	50.47	50.47	50.47	24,854.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	51.26	50.98	51.24	51.165	817,580.00
06.06.2025 17:30	51.4	51.155	51.155	51.21	1,313,086.00
06.06.2025 18:00	51.25	50.9514	51.21	51.01	2,044,998.00
06.06.2025 18:30	51.1	50.985	51.02	51.03	2,565,410.00
06.06.2025 19:00	51.11	51.02	51.05	51.05	3,032,109.00
06.06.2025 19:30	51.08	50.97	51.05	51.03	2,941,844.00
06.06.2025 20:00	51.05	50.94	51.04	50.94	2,958,904.00
06.06.2025 20:30	50.99	50.894	50.955	50.91	4,271,758.00
06.06.2025 21:00	51.01	50.88	50.91	50.89	5,268,946.00
06.06.2025 21:30	50.946	50.725	50.94	50.77	4,079,990.00
06.06.2025 22:00	50.8335	50.705	50.76	50.805	7,659,294.00
06.06.2025 22:30	50.85	50.725	50.795	50.745	7,400,392.00
09.06.2025 16:30	51	50.4	50.84	51	431,489.00
09.06.2025 17:00	51.129	50.85	50.9675	51.07	953,807.00
09.06.2025 17:30	51.15	51.01	51.01	51.08	1,462,268.00
09.06.2025 18:00	51.13	51.05	51.08	51.055	1,793,945.00
09.06.2025 18:30	51.16	51.04	51.05	51.13	2,330,173.00
09.06.2025 19:00	51.14	51.04	51.115	51.06	3,479,560.00
09.06.2025 19:30	51.13	50.995	51.065	51.1	3,538,068.00
09.06.2025 20:00	51.155	50.844	51.1	51.1	3,492,957.00
09.06.2025 20:30	51.15	51.06	51.0947	51.15	4,254,212.00
09.06.2025 21:00	51.17	51.12	51.165	51.15	5,346,642.00
09.06.2025 21:30	51.19	51.11	51.135	51.175	5,589,535.00
09.06.2025 22:00	51.2101	51.11	51.185	51.175	5,608,262.00
09.06.2025 22:30	51.18	50.895	51.18	50.895	6,472,764.00
10.06.2025 16:30	51.125	50.8001	51.125	50.855	158,511.00
10.06.2025 17:00	50.92	50.545	50.87	50.56	277,425.00
10.06.2025 17:30	50.69	50.51	50.56	50.53	763,780.00
10.06.2025 18:00	50.6201	50.45	50.53	50.465	1,346,250.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	37.57	36.61	36.66	37.35	8,785,451.00
12.06.2024	38.31	37.51	37.75	38.02	8,374,354.00
13.06.2024	38.17	37.12	37.44	38.08	9,035,387.00
14.06.2024	37.97	37.05	37.85	37.25	4,436,200.00
17.06.2024	39.15	37.91	38.40	38.75	13,438,240.00
18.06.2024	40.25	38.69	39.00	40.21	15,783,350.00
20.06.2024	40.45	39.61	40.24	39.85	9,041,937.00
21.06.2024	40.46	39.78	40.04	40.05	12,914,690.00
24.06.2024	40.38	39.59	39.89	39.90	9,372,243.00
25.06.2024	39.99	39.62	39.81	39.77	5,251,193.00
26.06.2024	39.53	37.99	39.44	38.28	15,830,770.00
27.06.2024	38.80	37.87	38.28	38.59	11,579,770.00
28.06.2024	39.06	38.67	38.80	38.85	8,363,816.00
01.07.2024	39.07	38.42	38.94	38.66	4,137,628.00
02.07.2024	38.90	38.15	38.67	38.39	6,253,750.00
03.07.2024	38.57	38.17	38.51	38.42	3,077,787.00
05.07.2024	38.52	38.12	38.49	38.44	3,285,631.00
08.07.2024	43.58	40.82	40.90	43.05	35,412,550.00
09.07.2024	45.05	43.55	43.55	44.67	22,284,810.00
10.07.2024	45.72	44.75	45.00	45.48	13,145,870.00
11.07.2024	45.87	44.77	45.74	45.05	9,988,898.00
12.07.2024	46.13	45.22	45.49	45.62	10,034,110.00
15.07.2024	46.27	45.42	45.81	45.76	11,530,330.00
16.07.2024	46.39	45.72	45.91	46.20	8,226,641.00
17.07.2024	46.05	45.60	45.60	45.84	7,438,223.00
18.07.2024	45.80	44.59	45.69	44.99	6,761,066.00
19.07.2024	45.08	44.19	45.08	44.31	6,012,266.00
22.07.2024	-99.99	-99.99	44.54	44.02	0.00
23.07.2024	44.64	44.01	44.30	44.06	6,456,092.00
24.07.2024	44.30	43.75	43.81	43.95	7,196,989.00
25.07.2024	43.91	42.71	43.89	42.81	8,157,877.00
26.07.2024	43.25	42.62	43.25	42.85	7,320,108.00
29.07.2024	43.01	42.39	43.00	42.68	11,383,700.00
30.07.2024	39.91	37.60	39.55	39.74	24,880,920.00
31.07.2024	40.88	39.90	40.71	40.01	13,380,910.00
01.08.2024	40.46	39.46	40.23	40.04	8,682,464.00
02.08.2024	39.58	38.53	39.46	38.94	6,449,311.00
05.08.2024	38.12	37.18	37.85	37.76	6,716,974.00
06.08.2024	38.70	37.89	38.13	38.33	7,294,275.00
07.08.2024	38.93	37.76	38.87	37.85	5,951,444.00
08.08.2024	38.65	38.01	38.10	38.61	4,118,665.00
09.08.2024	38.73	38.31	38.54	38.45	3,120,289.00
12.08.2024	39.36	38.49	38.49	39.31	4,082,245.00
13.08.2024	40.04	39.29	39.42	39.77	5,384,087.00
14.08.2024	39.83	39.26	39.68	39.59	4,455,197.00
15.08.2024	40.56	39.82	39.82	40.26	5,436,235.00
16.08.2024	40.29	39.75	40.20	40.20	4,740,858.00
19.08.2024	40.63	39.99	40.16	40.61	2,835,185.00
20.08.2024	40.79	40.35	40.59	40.73	2,965,604.00
21.08.2024	42.10	41.20	41.21	42.08	4,463,271.00
22.08.2024	42.08	41.21	41.89	41.27	3,735,953.00
23.08.2024	42.02	41.49	41.60	41.94	2,809,789.00
26.08.2024	42.37	41.93	42.14	42.22	2,607,024.00
27.08.2024	42.56	41.88	42.22	42.52	4,092,678.00
28.08.2024	42.60	42.02	42.55	42.32	3,613,280.00
29.08.2024	42.67	41.78	42.47	41.87	4,465,558.00
30.08.2024	41.92	41.09	41.89	41.85	5,231,335.00
03.09.2024	41.53	40.56	41.33	40.67	4,859,809.00
04.09.2024	41.31	40.69	40.85	41.24	3,477,005.00
05.09.2024	41.67	40.97	41.21	41.37	4,012,572.00
06.09.2024	42.15	40.33	41.68	40.64	4,652,703.00
09.09.2024	41.22	40.61	40.70	40.97	2,843,012.00
10.09.2024	41.30	40.74	40.94	41.16	3,625,849.00
11.09.2024	41.89	40.75	41.14	41.85	5,603,744.00
12.09.2024	41.89	41.19	41.81	41.86	2,418,021.00
13.09.2024	42.61	42.05	42.10	42.50	3,357,693.00
16.09.2024	42.97	42.27	42.48	42.91	3,612,852.00
17.09.2024	43.60	43.00	43.00	43.30	4,436,003.00
18.09.2024	43.86	43.17	43.37	43.42	3,842,994.00
19.09.2024	45.25	43.76	44.88	44.43	7,448,465.00
20.09.2024	44.52	44.01	44.06	44.50	10,033,050.00
23.09.2024	44.85	44.47	44.63	44.65	4,122,100.00
24.09.2024	45.60	44.61	44.91	45.29	4,178,044.00
25.09.2024	45.43	44.54	45.43	44.67	4,261,196.00
26.09.2024	45.33	45.01	45.01	45.28	3,766,199.00
27.09.2024	45.46	44.65	45.42	44.87	3,902,205.00
30.09.2024	45.16	44.59	44.90	45.15	3,714,144.00
01.10.2024	45.13	44.29	45.09	44.54	3,699,248.00
02.10.2024	45.17	44.37	44.56	44.91	2,476,340.00
03.10.2024	45.11	44.42	44.71	44.59	2,479,954.00
04.10.2024	45.02	44.42	44.97	44.88	2,367,959.00
07.10.2024	44.75	44.05	44.66	44.11	3,163,544.00
08.10.2024	44.78	44.02	44.42	44.59	3,158,728.00
09.10.2024	47.45	44.58	44.60	46.73	14,265,830.00
10.10.2024	47.05	45.88	46.90	46.02	4,259,825.00
11.10.2024	46.92	46.11	46.14	46.46	3,273,192.00
14.10.2024	47.05	46.15	46.38	46.83	3,474,294.00
15.10.2024	47.23	45.69	47.10	45.76	4,038,198.00
16.10.2024	46.49	45.68	45.72	46.01	2,792,645.00
17.10.2024	46.55	46.05	46.49	46.52	2,933,700.00
18.10.2024	46.71	46.19	46.46	46.66	2,031,654.00
21.10.2024	47.40	46.49	46.60	47.03	5,222,444.00
22.10.2024	47.45	46.30	46.47	47.31	4,226,517.00
23.10.2024	47.72	46.57	47.06	46.89	4,855,825.00
24.10.2024	47.24	46.76	47.20	46.81	2,303,655.00
25.10.2024	47.15	46.19	47.03	46.25	3,938,328.00
28.10.2024	47.24	46.38	46.67	46.84	7,089,049.00
29.10.2024	51.03	49.02	49.43	49.03	13,395,880.00
30.10.2024	49.36	47.93	48.92	48.04	7,972,735.00
31.10.2024	48.66	47.52	48.19	47.59	6,855,020.00
04.11.2024	48.46	46.92	48.40	47.02	4,308,402.00
05.11.2024	47.30	46.62	47.02	47.28	4,456,794.00
06.11.2024	48.90	48.11	48.80	48.24	5,073,132.00
07.11.2024	48.56	48.15	48.40	48.22	2,793,735.00
11.11.2024	49.40	48.85	48.96	48.92	2,993,462.00
12.11.2024	48.96	47.96	48.73	48.32	4,382,845.00
13.11.2024	48.50	47.14	48.40	47.21	5,373,424.00
14.11.2024	47.61	47.01	47.20	47.05	3,469,073.00
15.11.2024	46.99	46.31	46.58	46.49	3,630,314.00
18.11.2024	46.69	46.01	46.55	46.44	3,179,216.00
19.11.2024	47.39	45.83	45.94	47.29	4,724,252.00
20.11.2024	47.53	46.94	47.21	47.35	3,881,040.00
21.11.2024	48.05	47.17	47.35	47.84	4,347,232.00
22.11.2024	48.60	47.72	47.82	48.52	3,174,825.00
25.11.2024	49.26	48.26	49.00	48.26	8,635,774.00
26.11.2024	48.29	47.79	48.26	48.00	3,906,991.00
27.11.2024	48.55	47.85	48.09	48.22	2,362,007.00
29.11.2024	48.98	48.17	48.22	48.67	2,409,751.00
02.12.2024	49.60	48.75	48.89	49.24	4,670,062.00
03.12.2024	49.29	48.94	49.02	49.17	2,933,781.00
04.12.2024	49.34	48.88	49.24	49.15	2,365,710.00
05.12.2024	50.00	49.08	49.08	49.76	4,510,059.00
06.12.2024	49.93	49.41	49.72	49.56	3,277,761.00
09.12.2024	49.77	48.29	49.61	48.51	4,300,636.00
10.12.2024	48.98	48.20	48.50	48.37	4,892,109.00
11.12.2024	48.68	47.58	48.68	47.63	3,772,519.00
12.12.2024	49.03	47.50	47.56	48.61	4,766,357.00
13.12.2024	49.06	47.85	48.75	48.15	3,782,505.00
16.12.2024	49.05	48.17	48.30	48.18	4,278,473.00
17.12.2024	48.28	47.59	48.00	47.76	4,171,302.00
18.12.2024	48.19	46.38	47.90	46.51	4,462,087.00
19.12.2024	47.51	46.69	46.85	47.06	4,444,427.00
20.12.2024	47.31	46.54	46.70	47.31	11,288,560.00
23.12.2024	47.57	47.03	47.28	47.50	2,827,060.00
24.12.2024	47.90	47.04	47.35	47.90	1,592,775.00
26.12.2024	48.04	47.46	47.61	47.99	1,960,030.00
27.12.2024	48.07	47.45	47.61	47.78	2,254,994.00
30.12.2024	47.58	46.57	47.16	47.34	1,934,080.00
31.12.2024	47.68	47.20	47.60	47.52	2,281,708.00
06.01.2025	48.46	47.58	47.78	48.34	3,712,307.00
07.01.2025	48.73	47.61	48.62	47.85	3,601,594.00
08.01.2025	47.88	47.08	47.80	47.73	2,976,114.00
10.01.2025	47.44	46.91	47.36	47.12	4,236,227.00
13.01.2025	46.87	46.19	46.42	46.58	4,505,657.00
14.01.2025	47.55	46.86	46.90	47.43	2,924,911.00
15.01.2025	48.90	48.16	48.18	48.81	4,150,731.00
16.01.2025	49.31	48.80	49.09	49.24	2,968,118.00
17.01.2025	50.32	49.50	49.87	49.84	5,471,099.00
21.01.2025	52.03	50.00	50.05	51.55	7,146,629.00
22.01.2025	54.33	52.02	52.05	54.01	10,285,840.00
23.01.2025	54.53	53.72	53.73	53.94	5,242,215.00
24.01.2025	54.27	53.68	54.11	54.25	4,540,294.00
27.01.2025	51.50	48.57	51.35	49.53	8,897,555.00
28.01.2025	51.99	49.06	49.87	51.23	12,471,120.00
29.01.2025	55.33	49.53	55.11	49.80	14,759,300.00
30.01.2025	50.29	48.78	50.16	49.99	11,374,190.00
31.01.2025	52.45	50.24	50.43	52.08	8,505,432.00
03.02.2025	51.65	50.17	51.05	51.13	1,088,519.00
04.02.2025	52.49	51.39	51.46	52.04	4,501,163.00
05.02.2025	53.53	52.14	52.40	53.51	3,523,861.00
06.02.2025	54.31	53.47	53.70	53.65	4,791,339.00
07.02.2025	53.81	52.43	53.79	52.97	3,843,065.00
10.02.2025	53.60	52.65	53.33	53.05	3,327,525.00
11.02.2025	52.99	52.01	52.89	52.40	3,363,299.00
12.02.2025	52.43	51.59	51.76	52.01	3,227,476.00
13.02.2025	52.62	51.88	52.26	52.00	1,923,117.00
14.02.2025	52.85	51.81	52.15	52.54	3,775,994.00
18.02.2025	53.06	52.43	52.98	52.89	3,409,258.00
19.02.2025	53.18	52.53	52.99	52.67	3,414,051.00
20.02.2025	52.48	51.08	52.45	51.87	4,069,049.00
21.02.2025	52.38	51.12	52.00	51.49	3,987,728.00
24.02.2025	51.98	50.51	51.13	50.78	6,110,837.00
25.02.2025	50.77	49.15	50.67	49.73	6,012,518.00
26.02.2025	50.87	49.77	50.34	50.01	4,531,474.00
27.02.2025	50.58	48.91	50.15	49.00	4,351,652.00
28.02.2025	50.26	48.32	48.73	50.15	6,965,486.00
03.03.2025	50.60	47.94	50.47	48.25	4,784,087.00
04.03.2025	47.43	45.69	47.25	46.49	9,968,487.00
05.03.2025	47.36	46.38	46.87	47.04	5,718,065.00
06.03.2025	46.99	45.40	46.24	45.51	5,393,432.00
07.03.2025	45.94	44.10	45.40	45.93	6,406,968.00
10.03.2025	45.40	44.27	44.67	45.01	5,406,387.00
11.03.2025	45.71	44.33	44.81	44.91	6,771,704.00
12.03.2025	46.25	44.88	45.90	45.40	6,324,092.00
13.03.2025	45.97	45.01	45.54	45.60	5,620,640.00
14.03.2025	47.08	45.76	46.19	46.75	7,619,126.00
17.03.2025	47.29	46.18	46.73	46.86	7,210,866.00
18.03.2025	48.29	46.49	47.16	47.27	11,168,690.00
19.03.2025	49.42	47.57	47.96	48.76	8,835,460.00
20.03.2025	49.32	47.92	48.10	48.67	7,407,787.00
21.03.2025	48.63	47.55	48.26	48.53	10,770,240.00
24.03.2025	50.06	49.30	49.51	49.89	5,164,429.00
25.03.2025	49.89	48.69	49.84	48.99	4,027,548.00
26.03.2025	49.25	46.94	49.14	47.10	5,600,992.00
27.03.2025	47.09	46.30	46.81	46.56	5,469,789.00
28.03.2025	46.88	45.56	46.34	45.86	3,751,582.00
31.03.2025	45.79	44.13	45.17	45.78	9,854,400.00
01.04.2025	45.92	44.76	45.50	45.54	6,079,501.00
02.04.2025	46.93	44.50	44.61	46.54	4,733,283.00
03.04.2025	44.68	42.01	44.45	42.29	8,609,489.00
04.04.2025	41.10	38.23	40.98	39.07	9,626,353.00
07.04.2025	41.58	37.31	37.84	39.61	9,145,281.00
08.04.2025	41.86	38.56	40.75	39.18	8,308,935.00
09.04.2025	43.94	38.82	39.19	43.26	7,442,749.00
10.04.2025	42.58	40.59	42.08	41.69	6,662,659.00
11.04.2025	41.89	40.58	41.30	41.26	11,478,700.00
14.04.2025	42.61	41.37	42.61	41.61	7,388,707.00
15.04.2025	42.36	41.59	41.59	41.78	4,546,454.00
16.04.2025	41.90	40.63	41.08	41.28	4,228,101.00
17.04.2025	42.04	41.30	41.64	41.52	4,888,503.00
21.04.2025	41.01	40.16	40.72	40.70	5,201,891.00
22.04.2025	42.09	41.22	41.29	41.75	4,801,688.00
23.04.2025	44.43	42.74	43.39	42.97	6,346,102.00
24.04.2025	44.05	42.77	42.80	43.88	6,517,755.00
25.04.2025	44.29	43.71	43.83	44.16	2,939,776.00
28.04.2025	44.61	43.44	44.02	44.10	6,319,310.00
29.04.2025	45.32	42.00	43.20	44.46	10,578,510.00
30.04.2025	44.49	43.48	43.74	44.38	7,983,807.00
01.05.2025	45.29	44.60	44.67	44.78	4,841,964.00
02.05.2025	45.94	45.06	45.35	45.76	4,427,399.00
05.05.2025	45.76	45.28	45.38	45.41	3,135,246.00
06.05.2025	45.14	44.56	44.68	44.76	2,473,333.00
07.05.2025	45.03	44.33	44.92	44.85	2,912,613.00
08.05.2025	45.77	45.01	45.38	45.05	3,355,801.00
09.05.2025	45.57	44.83	45.41	45.08	1,990,944.00
12.05.2025	47.31	46.34	46.97	46.97	4,916,401.00
13.05.2025	48.15	46.85	47.10	47.62	5,414,582.00
14.05.2025	47.86	46.77	47.73	47.01	4,895,781.00
15.05.2025	47.65	46.83	46.97	47.60	4,750,438.00
16.05.2025	48.26	47.42	47.70	48.22	4,618,579.00
19.05.2025	48.43	47.40	47.40	48.13	5,600,531.00
20.05.2025	48.07	47.57	47.86	47.98	5,581,692.00
21.05.2025	49.22	47.68	47.70	48.18	9,019,875.00
22.05.2025	48.91	47.94	48.17	48.55	7,648,267.00
23.05.2025	48.49	47.67	47.85	48.36	3,600,844.00
27.05.2025	49.95	48.62	49.00	49.92	5,718,459.00
28.05.2025	50.05	49.22	50.00	49.45	4,821,997.00
29.05.2025	50.19	49.46	50.09	49.96	5,160,843.00
30.05.2025	49.78	48.88	49.35	49.59	12,836,600.00
02.06.2025	50.06	49.10	49.18	50.04	5,080,656.00
03.06.2025	51.10	50.08	50.14	50.78	5,170,251.00
04.06.2025	51.47	50.72	51.10	50.76	4,505,226.00
05.06.2025	51.17	50.51	50.83	50.86	3,481,701.00
06.06.2025	51.54	50.69	51.31	50.71	3,633,405.00
09.06.2025	51.24	50.31	50.84	50.89	4,036,206.00

צרו איתנו קשר *5988