Italia markets open in 1 hour 55 minutes

Eastman Chemical Company (EMN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
94,76+0,32 (+0,34%)
Alla chiusura: 04:00PM EDT
94,02 -0,74 (-0,78%)
Dopo ore: 06:04PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202494,7696,5094,5394,7694,761.003.500
30 apr 202496,6696,8194,2994,4494,44886.400
29 apr 202497,7099,2596,6097,3497,341.308.300
26 apr 202496,0097,7494,3295,5695,561.337.700
25 apr 202496,0496,2594,8596,1396,131.631.700
24 apr 202496,4297,0595,9296,3696,361.071.100
23 apr 202496,5097,2496,3996,8096,80648.300
22 apr 202496,5597,7795,8197,0697,06787.300
19 apr 202496,1296,9996,0096,4296,42698.200
18 apr 202496,7196,7195,2796,0296,02683.900
17 apr 202497,3397,6195,9295,9795,97706.100
16 apr 202496,8397,0895,7596,4096,40896.300
15 apr 202498,9199,3096,4597,3297,321.412.900
12 apr 202499,3099,7597,1197,9897,98842.500
11 apr 2024100,86101,3699,31100,02100,02770.000
10 apr 2024101,07101,2799,42100,65100,65968.200
09 apr 2024101,52102,36100,45101,95101,95813.900
08 apr 2024100,24100,9099,96100,53100,53799.500
05 apr 202499,61100,1698,8099,8399,83614.900
04 apr 2024102,71102,7199,2999,6799,67782.700
03 apr 2024100,78102,16100,33102,02102,02969.800
02 apr 2024100,19100,7599,51100,43100,431.097.500
01 apr 2024100,25100,5399,43100,30100,30550.400
28 mar 202499,97100,6199,21100,22100,221.023.100
27 mar 202499,1999,8698,5499,5899,58889.200
26 mar 202499,50100,3797,9898,3298,321.782.600
25 mar 202495,7399,5395,6999,2699,262.066.300
22 mar 202495,8796,9595,2795,2795,271.119.700
21 mar 202493,9298,0093,8795,4795,471.154.700
20 mar 202493,2894,3592,7393,6793,671.487.400
19 mar 202492,4493,4692,2693,0793,071.315.300
18 mar 202492,5192,6791,6092,3092,301.682.800
15 mar 202491,0292,9590,8392,3092,301.878.800
14 mar 202490,9591,5889,4091,2191,212.428.700
14 mar 20240.81 Dividendo
13 mar 202492,3593,2492,0093,0292,211.635.600
12 mar 202491,7592,5691,4792,0491,241.064.600
11 mar 202489,9392,3689,7791,6790,871.192.200
08 mar 202489,7389,9388,9589,8289,04953.700
07 mar 202487,7589,5087,6289,2088,421.574.800
06 mar 202488,2388,5386,7087,0986,331.035.000
05 mar 202487,4088,3986,9187,3086,54912.800
04 mar 202486,8388,9186,8388,2187,44989.100
01 mar 202487,7488,0786,9187,0986,33727.200
29 feb 202487,1987,9786,5987,7486,981.131.900
28 feb 202485,6686,8085,2886,4985,74605.400
27 feb 202487,0087,3985,9386,1585,40551.600
26 feb 202486,2287,0585,7786,5485,79761.400
23 feb 202486,6587,2286,4586,6185,86521.800
22 feb 202485,6286,6485,5786,4185,66668.500
21 feb 202484,3785,8683,8485,7184,96701.300
20 feb 202484,5084,9383,7284,5183,77823.100
16 feb 202485,1286,6585,0485,1984,45840.500
15 feb 202483,3885,4583,3885,2584,51854.100
14 feb 202482,6883,0081,7682,1281,40846.500
13 feb 202482,0682,4481,0082,1281,40884.100
12 feb 202482,4784,3682,4483,8283,09823.700
09 feb 202482,8782,8781,9082,3481,62784.200
08 feb 202482,9483,0981,9582,9982,271.059.300
07 feb 202483,0083,2882,3982,9782,251.148.600
06 feb 202482,7583,5782,0382,6181,891.490.600
05 feb 202480,8983,1380,8982,5381,811.542.800
02 feb 202482,3183,6780,7182,6081,882.836.000
01 feb 202484,2184,8882,9284,8684,122.145.600
31 gen 202485,3685,4783,2183,5582,822.365.400
30 gen 202483,6785,2583,6785,0984,351.224.600
29 gen 202484,6785,0982,8984,0383,302.020.900
26 gen 202485,4085,6584,6684,9284,18918.900
25 gen 202484,6684,9683,4984,6283,881.606.600
24 gen 202485,6686,1883,7783,8083,071.715.100
23 gen 202488,0788,3386,6586,6685,911.407.900
22 gen 202487,0287,6586,6087,3986,63691.300
19 gen 202487,0487,1286,0586,7585,99883.300
18 gen 202486,0887,0285,1786,9986,23693.800
17 gen 202484,9085,8784,9085,7184,96837.200
16 gen 202485,9986,4185,1586,2985,54862.300
12 gen 202488,2088,2986,5586,9386,17522.200
11 gen 202487,4887,5986,2687,0786,31692.900
10 gen 202487,0687,7887,0087,7586,99885.700
09 gen 202488,1288,5086,8787,8087,04526.600
08 gen 202488,8089,1188,2288,8688,09631.300
05 gen 202487,9789,7687,8989,1988,411.389.400
04 gen 202488,1188,5787,8788,3187,54764.100
03 gen 202488,3789,1487,3888,0187,241.055.700
02 gen 202489,2390,1089,0189,3888,60740.700
29 dic 202390,3490,3789,5389,8289,04532.100
28 dic 202390,4790,7490,0190,4789,68503.000
27 dic 202390,1590,9290,0590,7289,93496.100
26 dic 202390,0290,9389,6190,3189,52483.600
22 dic 202389,4490,3189,4389,7388,95535.900
21 dic 202388,6889,2688,1289,1388,35645.600
20 dic 202388,5789,1487,4988,0087,23924.700
19 dic 202388,4788,9887,9088,8288,051.461.800
18 dic 202389,0289,0287,6187,8387,07869.000
15 dic 202388,9089,7888,1188,4787,702.076.700
15 dic 20230.81 Dividendo
14 dic 202388,3090,8888,3089,6888,101.893.100
13 dic 202384,6687,6284,2487,1785,631.431.600
12 dic 202385,7185,7184,5684,7283,22572.400
11 dic 202384,8086,2084,8085,5284,01736.700
*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...