Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne EMN.US
100.43+0.25(+0.25%)(czas lokalny: 17.07.2024 16:00)Eastman Chemical Co
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 97.75 | 100.55 | 97.64 | 100.18 | 950 967 | 0 |
15.07.2024 | 98.48 | 99.18 | 97.58 | 97.64 | 712 449 | 0 |
12.07.2024 | 98.90 | 99.31 | 98.24 | 98.64 | 627 803 | 0 |
11.07.2024 | 97.42 | 99.17 | 97.42 | 98.33 | 674 206 | 0 |
10.07.2024 | 95.56 | 96.71 | 95.24 | 96.10 | 677 101 | 0 |
09.07.2024 | 95.34 | 95.86 | 94.41 | 94.66 | 661 043 | 0 |
08.07.2024 | 95.30 | 95.96 | 94.97 | 95.75 | 688 601 | 0 |
05.07.2024 | 95.14 | 95.24 | 93.45 | 94.50 | 1 550 476 | 0 |
03.07.2024 | 95.80 | 96.60 | 95.36 | 95.87 | 381 410 | 0 |
02.07.2024 | 95.38 | 95.69 | 94.33 | 95.35 | 672 174 | 0 |
01.07.2024 | 98.20 | 98.26 | 94.88 | 95.17 | 919 902 | 0 |
28.06.2024 | 97.43 | 98.42 | 97.39 | 97.97 | 1 137 327 | 0 |
27.06.2024 | 98.19 | 98.59 | 96.73 | 97.18 | 808 987 | 0 |
26.06.2024 | 97.25 | 98.51 | 96.25 | 98.20 | 719 491 | 0 |
25.06.2024 | 100.16 | 100.65 | 97.90 | 97.95 | 901 461 | 0 |
24.06.2024 | 99.00 | 101.09 | 98.52 | 100.65 | 1 003 571 | 0 |
21.06.2024 | 97.80 | 98.72 | 97.03 | 98.61 | 1 651 630 | 0 |
20.06.2024 | 98.30 | 99.13 | 98.00 | 98.08 | 716 684 | 0 |
18.06.2024 | 99.29 | 99.00 | 99.00 | 99.00 | 580 497 | 0 |
17.06.2024 | 98.59 | 99.85 | 98.21 | 99.26 | 1 034 074 | 0 |
14.06.2024 | 101.57 | 102.07 | 99.28 | 99.51 | 746 387 | 0 |
13.06.2024 | 103.46 | 103.78 | 101.47 | 102.57 | 782 705 | 0 |
12.06.2024 | 105.00 | 105.98 | 103.60 | 103.89 | 850 381 | 0 |
11.06.2024 | 102.75 | 103.66 | 102.21 | 103.50 | 1 424 228 | 0 |
10.06.2024 | 102.69 | 103.61 | 101.93 | 103.20 | 1 381 919 | 0 |
07.06.2024 | 100.33 | 103.67 | 100.33 | 103.30 | 1 714 456 | 0 |
06.06.2024 | 98.25 | 101.44 | 98.25 | 101.01 | 1 498 950 | 0 |
05.06.2024 | 97.45 | 98.70 | 97.40 | 98.43 | 644 820 | 0 |
04.06.2024 | 97.77 | 98.32 | 97.06 | 97.50 | 938 385 | 0 |
03.06.2024 | 101.50 | 101.53 | 98.07 | 98.59 | 810 144 | 0 |
31.05.2024 | 100.60 | 101.35 | 99.52 | 101.33 | 981 918 | 0 |
30.05.2024 | 98.56 | 100.86 | 98.52 | 100.82 | 638 835 | 0 |
29.05.2024 | 99.85 | 100.23 | 98.25 | 98.45 | 613 845 | 0 |
28.05.2024 | 100.53 | 101.06 | 100.06 | 100.73 | 588 017 | 0 |
24.05.2024 | 99.71 | 100.23 | 100.23 | 100.23 | 316 331 | 0 |
23.05.2024 | 101.31 | 101.31 | 98.73 | 99.05 | 577 167 | 0 |
22.05.2024 | 99.18 | 99.89 | 98.55 | 99.42 | 522 688 | 0 |
21.05.2024 | 100.34 | 100.50 | 99.53 | 99.95 | 464 909 | 0 |
20.05.2024 | 100.32 | 100.78 | 100.06 | 100.61 | 468 845 | 0 |
17.05.2024 | 100.63 | 100.98 | 100.07 | 100.38 | 510 827 | 0 |
16.05.2024 | 100.70 | 101.26 | 99.98 | 100.07 | 644 271 | 0 |
15.05.2024 | 101.17 | 101.61 | 100.25 | 100.81 | 667 171 | 0 |
14.05.2024 | 101.25 | 101.59 | 100.43 | 100.73 | 659 561 | 0 |
13.05.2024 | 101.59 | 101.97 | 100.79 | 101.02 | 539 136 | 0 |
10.05.2024 | 101.27 | 101.74 | 101.01 | 101.03 | 809 137 | 0 |
09.05.2024 | 100.85 | 101.58 | 100.42 | 101.09 | 785 085 | 0 |
08.05.2024 | 99.97 | 101.26 | 99.77 | 100.76 | 717 390 | 0 |
07.05.2024 | 99.36 | 101.19 | 99.36 | 100.63 | 1 100 800 | 0 |
06.05.2024 | 98.00 | 98.76 | 97.67 | 98.75 | 602 292 | 0 |
03.05.2024 | 96.62 | 98.65 | 96.62 | 97.50 | 841 155 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus