Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne EMN.US
63.52-0.63(-0.98%)(czas lokalny: 19.12.2025 16:00)Eastman Chemical Company
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2025 | 62.91 | 63.80 | 62.88 | 63.52 | 82 138 | 0 |
| 18.12.2025 | 64.14 | 64.90 | 63.84 | 64.14 | 55 224 | 0 |
| 17.12.2025 | 63.37 | 65.24 | 63.37 | 63.93 | 62 862 | 0 |
| 16.12.2025 | 63.42 | 64.62 | 63.40 | 63.68 | 68 568 | 0 |
| 15.12.2025 | 64.55 | 64.68 | 63.03 | 63.93 | 68 304 | 0 |
| 12.12.2025 | 65.58 | 66.13 | 64.76 | 65.09 | 83 705 | 0 |
| 11.12.2025 | 64.38 | 65.97 | 64.38 | 65.83 | 104 215 | 0 |
| 10.12.2025 | 61.28 | 65.05 | 61.28 | 64.96 | 81 706 | 0 |
| 09.12.2025 | 60.20 | 61.96 | 60.20 | 61.23 | 104 170 | 0 |
| 08.12.2025 | 61.28 | 61.40 | 60.21 | 60.40 | 67 715 | 0 |
| 05.12.2025 | 61.23 | 62.83 | 61.01 | 61.51 | 63 172 | 0 |
| 04.12.2025 | 61.67 | 61.77 | 60.28 | 60.67 | 80 213 | 0 |
| 03.12.2025 | 60.75 | 62.19 | 60.57 | 61.60 | 78 895 | 0 |
| 02.12.2025 | 61.80 | 62.04 | 58.81 | 60.99 | 150 777 | 0 |
| 01.12.2025 | 61.59 | 63.02 | 61.59 | 61.97 | 65 153 | 0 |
| 28.11.2025 | 61.36 | 62.25 | 61.35 | 62.08 | 21 554 | 0 |
| 26.11.2025 | 60.50 | 61.74 | 60.50 | 61.26 | 43 560 | 0 |
| 25.11.2025 | 59.31 | 61.27 | 59.31 | 60.67 | 80 982 | 0 |
| 24.11.2025 | 59.56 | 59.56 | 58.45 | 58.69 | 41 261 | 0 |
| 21.11.2025 | 57.00 | 60.07 | 57.00 | 59.54 | 62 042 | 0 |
| 20.11.2025 | 58.10 | 58.10 | 56.10 | 56.37 | 48 904 | 0 |
| 19.11.2025 | 57.67 | 57.98 | 56.90 | 57.45 | 111 900 | 0 |
| 18.11.2025 | 57.25 | 58.08 | 56.73 | 57.47 | 217 464 | 0 |
| 17.11.2025 | 60.05 | 60.09 | 57.42 | 57.44 | 156 594 | 0 |
| 14.11.2025 | 62.03 | 62.08 | 60.10 | 60.22 | 278 421 | 0 |
| 13.11.2025 | 61.15 | 62.97 | 61.12 | 62.72 | 343 588 | 0 |
| 12.11.2025 | 61.12 | 61.62 | 60.73 | 60.93 | 135 999 | 0 |
| 11.11.2025 | 61.31 | 61.87 | 60.86 | 60.94 | 247 488 | 0 |
| 10.11.2025 | 61.48 | 61.77 | 60.30 | 61.52 | 269 304 | 0 |
| 07.11.2025 | 59.64 | 61.44 | 59.64 | 61.24 | 372 168 | 0 |
| 06.11.2025 | 61.77 | 61.77 | 59.37 | 59.70 | 440 832 | 0 |
| 05.11.2025 | 60.92 | 61.92 | 60.16 | 61.09 | 408 491 | 0 |
| 04.11.2025 | 58.19 | 61.55 | 56.80 | 60.76 | 875 383 | 0 |
| 03.11.2025 | 59.00 | 59.00 | 57.56 | 57.88 | 806 940 | 0 |
| 31.10.2025 | 59.25 | 59.90 | 58.80 | 59.51 | 468 007 | 0 |
| 30.10.2025 | 59.52 | 60.46 | 59.30 | 59.72 | 201 398 | 0 |
| 29.10.2025 | 63.10 | 63.23 | 60.80 | 61.08 | 82 528 | 0 |
| 28.10.2025 | 63.49 | 63.87 | 62.76 | 63.39 | 112 614 | 0 |
| 27.10.2025 | 63.30 | 64.15 | 63.15 | 63.79 | 77 785 | 0 |
| 24.10.2025 | 63.38 | 63.56 | 62.62 | 62.71 | 47 761 | 0 |
| 23.10.2025 | 62.30 | 63.92 | 62.30 | 63.07 | 73 103 | 0 |
| 22.10.2025 | 61.95 | 62.23 | 60.99 | 61.20 | 54 595 | 0 |
| 21.10.2025 | 61.09 | 62.56 | 61.09 | 62.11 | 77 903 | 0 |
| 20.10.2025 | 61.63 | 62.50 | 61.38 | 61.52 | 74 004 | 0 |
| 17.10.2025 | 60.06 | 61.43 | 60.06 | 61.29 | 118 040 | 0 |
| 16.10.2025 | 61.05 | 61.06 | 59.47 | 60.17 | 92 584 | 0 |
| 15.10.2025 | 60.99 | 61.42 | 60.21 | 60.72 | 63 252 | 0 |
| 14.10.2025 | 58.52 | 60.98 | 58.41 | 60.53 | 118 726 | 0 |
| 13.10.2025 | 59.73 | 60.51 | 59.43 | 60.04 | 145 396 | 0 |
| 10.10.2025 | 61.42 | 61.44 | 57.95 | 58.19 | 145 045 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
