Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne EMN.US
101.09+0.33(+0.33%)(czas lokalny: 09.05.2024 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 |
---|---|---|---|---|---|---|
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 |
02.05.2024 | 95.40 | 96.25 | 94.15 | 95.92 | 682 352 | 0 |
01.05.2024 | 94.76 | 96.50 | 94.53 | 94.76 | 990 244 | 0 |
30.04.2024 | 96.66 | 96.82 | 94.29 | 94.44 | 886 356 | 0 |
29.04.2024 | 97.70 | 99.25 | 96.60 | 97.34 | 1 308 268 | 0 |
26.04.2024 | 96.00 | 97.74 | 94.30 | 95.56 | 1 336 443 | 0 |
25.04.2024 | 96.04 | 96.32 | 94.85 | 96.13 | 1 631 680 | 0 |
24.04.2024 | 96.42 | 97.13 | 95.92 | 96.36 | 1 071 092 | 0 |
23.04.2024 | 96.50 | 97.24 | 96.39 | 96.80 | 518 618 | 0 |
22.04.2024 | 96.55 | 97.77 | 95.81 | 97.06 | 626 897 | 0 |
19.04.2024 | 96.12 | 97.00 | 95.92 | 96.42 | 696 426 | 0 |
18.04.2024 | 96.71 | 96.71 | 95.27 | 96.02 | 652 390 | 0 |
17.04.2024 | 97.33 | 97.61 | 95.92 | 95.97 | 706 057 | 0 |
16.04.2024 | 96.83 | 97.08 | 95.75 | 96.40 | 896 263 | 0 |
15.04.2024 | 98.91 | 99.30 | 96.45 | 97.32 | 1 399 117 | 0 |
12.04.2024 | 99.30 | 99.75 | 97.11 | 97.98 | 842 402 | 0 |
11.04.2024 | 100.86 | 101.36 | 99.30 | 100.02 | 757 545 | 0 |
10.04.2024 | 101.07 | 101.27 | 99.42 | 100.65 | 968 207 | 0 |
09.04.2024 | 101.52 | 102.36 | 100.43 | 101.95 | 793 778 | 0 |
08.04.2024 | 100.54 | 100.91 | 99.96 | 100.53 | 799 543 | 0 |
05.04.2024 | 99.61 | 100.16 | 98.80 | 99.83 | 614 627 | 0 |
04.04.2024 | 102.71 | 102.71 | 99.29 | 99.67 | 773 265 | 0 |
03.04.2024 | 100.78 | 102.16 | 100.19 | 102.02 | 826 216 | 0 |
02.04.2024 | 100.19 | 100.75 | 99.51 | 100.43 | 817 014 | 0 |
01.04.2024 | 100.25 | 100.53 | 99.43 | 100.30 | 415 053 | 0 |
28.03.2024 | 99.97 | 100.22 | 100.22 | 100.22 | 1 023 103 | 0 |
27.03.2024 | 99.19 | 99.86 | 98.53 | 99.58 | 874 737 | 0 |
26.03.2024 | 99.50 | 100.37 | 97.98 | 98.32 | 1 768 735 | 0 |
25.03.2024 | 95.73 | 99.53 | 95.69 | 99.26 | 2 045 585 | 0 |
22.03.2024 | 95.87 | 96.95 | 95.27 | 95.27 | 1 003 305 | 0 |
21.03.2024 | 93.92 | 98.00 | 93.68 | 95.47 | 1 023 125 | 0 |
20.03.2024 | 93.28 | 94.35 | 92.45 | 93.67 | 1 487 397 | 0 |
19.03.2024 | 92.44 | 93.45 | 92.26 | 93.07 | 1 092 520 | 0 |
18.03.2024 | 92.51 | 92.81 | 91.60 | 92.30 | 1 448 717 | 0 |
15.03.2024 | 90.83 | 92.94 | 91.00 | 92.30 | 1 857 151 | 0 |
14.03.2024 | 90.95 | 91.58 | 89.40 | 91.21 | 2 395 638 | 0 |
13.03.2024 | 92.35 | 93.24 | 91.98 | 93.02 | 1 412 176 | 0 |
12.03.2024 | 91.75 | 92.56 | 91.47 | 92.04 | 879 489 | 0 |
11.03.2024 | 90.05 | 92.36 | 89.77 | 91.67 | 1 178 193 | 0 |
08.03.2024 | 89.73 | 89.93 | 88.95 | 89.82 | 953 595 | 0 |
07.03.2024 | 87.75 | 89.50 | 87.43 | 89.20 | 1 157 213 | 0 |
06.03.2024 | 88.23 | 88.53 | 86.70 | 87.09 | 1 034 981 | 0 |
05.03.2024 | 87.39 | 88.39 | 86.91 | 87.30 | 912 661 | 0 |
04.03.2024 | 86.83 | 88.91 | 86.71 | 88.21 | 888 798 | 0 |
01.03.2024 | 87.74 | 88.08 | 86.91 | 87.09 | 724 020 | 0 |
29.02.2024 | 86.95 | 87.97 | 86.59 | 87.74 | 1 131 879 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus