Mercados españoles abiertos en 5 hrs 23 min

Eastman Chemical Co (EAC.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
93,28-2,14 (-2,24%)
Al cierre: 08:21PM CEST
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202495,5495,5493,2893,2892,47-
13 jun 202496,0496,0694,5095,4294,59-
12 jun 202496,4097,8296,0696,3095,46-
11 jun 202496,0696,3295,5096,0095,17-
10 jun 202496,0896,2895,3695,9895,15-
07 jun 202492,8695,5692,6895,5694,73-
06 jun 202488,9692,9688,9692,5691,76-
05 jun 202489,8490,6289,6890,6289,83-
04 jun 202490,3690,4489,4290,0689,28-
03 jun 202493,5693,5690,3090,7089,91-
31 may 202493,1893,1891,8292,3091,50-
30 may 202490,4292,7490,2292,7491,93-
29 may 202492,5492,5491,2891,2890,49-
28 may 202492,2492,7692,0292,6491,84-
27 may 202492,3292,4492,1692,4491,64-
24 may 202491,6692,1491,5292,0291,22-
23 may 202492,5094,1091,4491,4490,65-
22 may 202492,0692,1091,2291,7890,98-
21 may 202492,5092,5292,0092,0891,28-
20 may 202492,2892,6892,2692,5491,74-
17 may 202492,1292,8692,0492,0491,24-
16 may 202492,7292,8092,0692,0691,26-
15 may 202493,0893,3692,3892,3891,58-
14 may 202493,6693,7892,9693,1092,29-
13 may 202493,8294,3693,5693,6092,79-
10 may 202494,1694,2693,9694,2493,42-
09 may 202493,7294,0093,3493,6492,83-
08 may 202493,6893,9292,9693,8092,99-
07 may 202491,7494,0691,7494,0693,24-
06 may 202490,6891,3490,6091,3490,55-
03 may 202489,9090,8289,8890,6489,85-
02 may 202488,3689,4488,2089,4488,66-
30 abr 202490,9290,9289,3889,3888,60-
29 abr 202490,0092,4889,5490,8290,03-
26 abr 202489,7890,6888,6889,3688,58-
25 abr 202489,8089,9288,8489,5288,74-
24 abr 202490,5890,6089,9889,9889,20-
23 abr 202491,1491,2890,4890,6289,83-
22 abr 202490,7291,4690,4491,4690,67-
19 abr 202489,7890,8489,7890,7889,99-
18 abr 202490,1290,6489,7889,7889,00-
17 abr 202490,8291,3290,4090,5689,77-
16 abr 202491,5291,9690,3890,5489,75-
15 abr 202492,2293,0291,1091,1090,31-
12 abr 202493,4093,8691,3491,7290,92-
11 abr 202493,7094,0492,8693,4292,61-
10 abr 202494,0294,1092,7293,3692,55-
09 abr 202492,5893,8492,3893,6492,83-
08 abr 202492,0692,9292,0492,2091,40-
05 abr 202492,1092,4691,5891,9291,12-
04 abr 202494,2294,2492,7492,7491,93-
03 abr 202493,0893,7692,7893,7692,95-
02 abr 202493,3893,6092,5292,8692,05-
28 mar 202491,9493,1291,9493,0892,27-
27 mar 202491,0491,8890,9891,5690,76-
26 mar 202491,4891,6090,6090,6089,81-
25 mar 202488,0091,8087,8891,8091,00-
22 mar 202488,0089,1088,0088,4887,71-
21 mar 202485,8687,7885,8687,7887,02-
20 mar 202485,6286,2085,6286,0285,27-
19 mar 202484,9685,9284,9685,6084,86-
18 mar 202484,7885,0084,5284,7283,98-
15 mar 202483,7685,1483,7684,7484,00-
14 mar 202484,4284,6083,1283,4482,72-
14 mar 20240.81 Dividendo
13 mar 202484,2084,8884,1484,7483,20-
12 mar 202483,8484,6483,7884,1482,61-
11 mar 202482,0084,1281,8284,1282,59-
08 mar 202481,4682,0881,3681,9480,45-
07 mar 202479,8481,8679,6681,4079,92-
06 mar 202480,4481,1479,6080,0678,61-
05 mar 202481,0881,2080,0880,0878,63-
04 mar 202480,1881,2880,0281,2279,75-
01 mar 202481,2881,4880,2680,2678,80-
29 feb 202479,7881,2279,4481,2279,75-
28 feb 202479,4879,9679,0879,9678,51-
27 feb 202479,7080,1879,3879,3877,94-
26 feb 202479,8879,9879,5479,9878,53-
23 feb 202479,9080,4679,7880,1678,70-
22 feb 202479,2280,0079,0880,0078,55-
21 feb 202478,0679,1477,7479,1077,66-
20 feb 202478,9278,9477,7878,0276,60-
19 feb 202479,0879,1679,0279,0277,59-
16 feb 202479,1080,1879,0479,2277,78-
15 feb 202476,6679,2476,5878,9277,49-
14 feb 202476,5877,1676,4476,7075,31-
13 feb 202477,7877,7875,8476,4475,05-
12 feb 202476,2678,2276,2477,9076,49-
09 feb 202476,9677,1476,0276,2074,82-
08 feb 202476,9877,0276,2676,8875,48-
07 feb 202476,8077,1875,9476,8875,48-
06 feb 202476,7277,5676,6876,6875,29-
05 feb 202476,4477,1075,7877,1075,70-
02 feb 202478,0678,0675,8076,4675,07-
01 feb 202477,4277,8876,4877,8876,47-
31 ene 202478,6478,7877,0877,0875,68-
30 ene 202477,5678,5677,4078,2676,84-
29 ene 202478,2278,5877,4277,4276,01-
26 ene 202477,8478,5077,7678,2476,82-
25 ene 202477,1677,9476,8477,9476,52-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...