Mercados españoles cerrados en 6 hrs 21 min

Eastman Chemical Company (0IF3.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
98,54-1,08 (-1,08%)
A partir del 06:42PM BST. Mercado abierto.
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 20240,000,000,0098,5498,54380
31 may 202499,98100,0599,6299,6299,62224
30 may 202497,94100,4697,94100,46100,4614
29 may 202499,7999,8798,7999,0899,08142
28 may 2024100,92100,92100,80100,80100,8062
24 may 202499,8299,8299,6899,6899,683
23 may 202499,5199,9299,3599,3599,3511
22 may 202499,3599,6499,1899,4699,4677
21 may 202499,31100,5299,3199,9599,957
20 may 2024100,32100,59100,32100,56100,56265
17 may 2024100,19100,39100,19100,39100,393
16 may 202499,73100,6999,73100,29100,2938
15 may 2024101,66101,66100,64100,64100,6454
14 may 2024100,87100,87100,67100,67100,67100
13 may 2024100,98101,68100,97100,97100,97412
10 may 2024100,95101,43100,95101,43101,432
09 may 2024101,41101,41100,86101,02101,02211
08 may 2024100,21100,76100,21100,76100,76581
07 may 202499,24101,0999,24101,09101,09293
03 may 202496,0497,6096,0497,6097,603
02 may 202495,8095,8094,4694,4694,46544
01 may 202495,2595,2595,2595,2595,25-
30 abr 202496,3296,4396,0696,0696,063
29 abr 202496,0399,1696,0397,3097,30366
26 abr 202496,0097,3394,4994,9694,96125
25 abr 202496,0496,0495,0096,0296,02262
24 abr 202495,9996,3795,9996,3196,31276
23 abr 202496,4096,9596,4096,9396,93147
22 abr 202496,2496,8396,2496,8396,833
19 abr 202496,1296,6596,1296,4896,4863
18 abr 202496,5796,5796,5796,5796,578
17 abr 202496,4097,3196,4097,2797,27323
16 abr 202496,8396,9196,0696,7696,7686
15 abr 202499,0699,0697,4797,6797,67192
12 abr 202499,2499,2497,4497,4497,44197
11 abr 2024100,56101,1699,34100,23100,23393
10 abr 202499,92100,0299,4599,5599,55454
09 abr 2024102,70102,70100,96101,37101,3786
08 abr 2024100,77100,94100,19100,19100,19312
05 abr 2024100,10100,1098,8199,7099,70334
04 abr 2024102,40102,40102,04102,04102,04581
03 abr 2024100,80100,80100,75100,75100,7557
02 abr 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 202495,7399,4795,7399,4799,471102
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 ene 202485,6385,6384,6484,6483,9097
30 ene 202484,0584,5284,0184,5283,7949
29 ene 202484,9584,9584,3284,8284,082
26 ene 202485,2985,5984,8184,8484,10392
25 ene 202484,7484,9683,5784,2883,5442
24 ene 202485,3386,1884,5484,5483,804
23 ene 202488,0688,0687,0087,3286,5536
22 ene 202487,1387,6287,1387,6086,846
19 ene 202487,5487,5486,7186,7185,953
18 ene 202486,0286,0285,7885,8685,1136
17 ene 202485,3485,6185,3485,4284,673
16 ene 202486,2786,2785,4086,1985,448
15 ene 2024------
12 ene 202486,9686,9686,6786,9386,1716
11 ene 202486,6786,9086,3186,9086,1446
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...