Italia markets close in 2 hours 37 minutes

Eastman Chemical Company (0IF3.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
96,83+0,35 (+0,36%)
In data: 06:16PM BST. Mercato aperto.
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 apr 20240,000,000,0096,8396,83-
19 apr 202496,1296,6596,1296,4896,4863
18 apr 202496,5796,5796,5796,5796,578
17 apr 202496,4097,3196,4097,2797,27323
16 apr 202496,8396,9196,0696,7696,7686
15 apr 202499,0699,0697,4797,6797,67192
12 apr 202499,2499,2497,4497,4497,44197
11 apr 2024100,56101,1699,34100,23100,23393
10 apr 202499,92100,0299,4599,5599,55454
09 apr 2024102,70102,70100,96101,37101,3786
08 apr 2024100,77100,94100,19100,19100,19312
05 apr 2024100,10100,1098,8199,7099,70334
04 apr 2024102,40102,40102,04102,04102,04581
03 apr 2024100,80100,80100,75100,75100,7557
02 apr 2024100,02100,0299,5599,7799,77254
28 mar 202499,97100,5799,78100,57100,57281
27 mar 202499,4999,5798,6298,6298,62177
26 mar 202499,3699,9998,3198,4398,43307
25 mar 202495,7399,4795,7399,4799,471.102
22 mar 202495,9396,7695,5095,6995,69149
21 mar 202493,7695,3693,7695,1395,13521
20 mar 202493,5293,6993,0693,1393,13222
19 mar 202492,4493,3692,4492,9992,99408
18 mar 202492,6692,8492,0892,3392,33637
15 mar 202490,8392,7890,8392,3792,37177
14 mar 202490,8191,3189,4791,3191,31466
14 mar 20240.81 Dividendo
13 mar 202492,5593,0392,4292,8192,00489
12 mar 202492,0592,5191,7292,0691,26344
11 mar 202490,4292,0489,9592,0491,24288
08 mar 202489,7889,9889,2589,9389,14160
07 mar 202488,9489,3888,7188,7187,94196
06 mar 202488,0688,1787,2287,4586,69393
05 mar 202487,5688,1987,5688,1287,3521
04 mar 202487,4488,3887,2488,3487,57375
01 mar 202487,9487,9487,3687,4986,73211
29 feb 202486,9987,1886,4087,1886,41294
28 feb 202485,7286,6885,4486,4685,7190
27 feb 202486,1986,4686,1986,4685,7171
26 feb 202486,4486,6685,7886,4285,6740
23 feb 202486,6387,0886,6087,0886,32240
22 feb 202485,8686,1185,6286,1185,35625
21 feb 202484,5585,7684,4385,7685,01292
20 feb 202484,2584,7784,0084,7784,03209
19 feb 2024------
16 feb 202485,2586,4385,2185,6584,90320
15 feb 202483,8285,3483,6585,3484,5968
14 feb 202482,7582,7582,0582,0581,3310
13 feb 202482,0682,3180,9982,0481,3211
12 feb 202482,7484,3382,4684,2883,5427
09 feb 202482,5182,5282,0282,2081,49252
08 feb 202482,4682,8282,0282,8282,1056
07 feb 202483,0183,0182,3082,6381,90283
06 feb 202483,5583,5582,5382,5381,81627
05 feb 202481,7982,7580,5082,6081,88180
02 feb 202479,3284,3279,3282,0681,3440
01 feb 202484,2684,2683,4383,9383,2050
31 gen 202485,6385,6384,6484,6483,9097
30 gen 202484,0584,5284,0184,5283,7949
29 gen 202484,9584,9584,3284,8284,082
26 gen 202485,2985,5984,8184,8484,10392
25 gen 202484,7484,9683,5784,2883,5442
24 gen 202485,3386,1884,5484,5483,804
23 gen 202488,0688,0687,0087,3286,5536
22 gen 202487,1387,6287,1387,6086,846
19 gen 202487,5487,5486,7186,7185,953
18 gen 202486,0286,0285,7885,8685,1136
17 gen 202485,3485,6185,3485,4284,673
16 gen 202486,2786,2785,4086,1985,448
15 gen 2024------
12 gen 202486,9686,9686,6786,9386,1716
11 gen 202486,6786,9086,3186,9086,1446
10 gen 202487,5687,5687,4487,4486,68661
09 gen 202487,1987,3287,1987,3286,5638
08 gen 202488,8988,8988,8988,8988,11-
05 gen 202487,9289,4187,9289,2988,5186
04 gen 202488,0188,4588,0188,4387,668.797
03 gen 202487,8889,0087,5989,0088,22270
02 gen 202488,9389,1188,8889,1188,337
29 dic 202390,7190,7189,6689,8989,1128
28 dic 202390,5090,5090,0090,1389,34101
27 dic 2023------
22 dic 202389,9890,1889,4789,7088,9222
21 dic 202388,6988,6988,5188,5687,7938
20 dic 202387,8188,9887,8188,8288,0460.782
19 dic 202388,5788,5788,5388,5387,7616
18 dic 202388,1688,1687,7987,9587,185
15 dic 202389,2089,6588,6388,6387,8625
15 dic 20230.81 Dividendo
14 dic 202389,0190,8387,9289,7088,11310
13 dic 202384,1884,5784,1884,5783,0825
12 dic 202385,1785,1784,9284,9283,4218
11 dic 202384,8086,1084,5985,8984,3716
08 dic 202384,8286,1484,8285,6484,1311
07 dic 202384,8685,2884,4285,2883,7716
06 dic 202384,7885,0584,2184,4182,9235
05 dic 202384,3884,3883,0883,6782,19138
04 dic 202384,9686,0084,6984,8483,3495
01 dic 202383,6385,2783,6385,2783,7636
30 nov 202383,6783,7483,3583,4181,9424
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...