Mercados españoles cerrados

Eastman Chemical Co (EAC.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
91,76+0,26 (+0,28%)
Al cierre: 07:31PM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202491,0691,7690,9891,7691,76-
20 jun 202491,8091,8691,5091,5091,50-
19 jun 202491,8091,8291,4491,4491,44-
18 jun 202492,2492,2491,9491,9491,94-
17 jun 202491,7692,5491,4492,5492,54-
17 jun 20240.81 Dividendo
14 jun 202495,0695,0693,1093,1092,29-
13 jun 202495,5495,5894,3095,0694,23-
12 jun 202495,9497,0895,8696,1295,28-
11 jun 202495,2895,7695,2495,7694,93-
10 jun 202495,5295,8295,3895,8294,99-
07 jun 202492,3694,8892,2094,8894,05-
06 jun 202489,9492,6089,9292,6091,79-
05 jun 202489,4090,2489,3290,2489,45-
04 jun 202489,9089,9689,3689,3688,58-
03 jun 202493,1693,1690,3090,3089,51-
31 may 202492,6692,6891,5691,5690,76-
30 may 202489,9692,4289,8292,4291,62-
29 may 202492,0092,0091,2891,2890,49-
28 may 202491,7492,5091,6292,5091,70-
27 may 202491,8691,9491,7291,9491,14-
24 may 202491,1891,8891,0891,8891,08-
23 may 202491,9692,7491,6491,6890,88-
22 may 202491,6092,4291,3691,6890,8870
21 may 202492,0292,0491,7891,7890,98-
20 may 202491,8292,3091,8292,3091,50-
17 may 202491,6092,0691,6091,8491,04-
16 may 202492,2092,4291,9491,9491,14-
15 may 202492,6292,6892,2892,2891,48-
14 may 202493,1893,2492,6092,6091,79-
13 may 202493,3893,9293,3093,3092,49-
10 may 202493,6893,9693,6893,9693,14-
09 may 202493,2293,7293,2293,2692,45-
08 may 202493,2293,4892,6093,4892,67-
07 may 202491,3693,7091,3693,7092,88-
06 may 202490,2290,9090,2290,6889,89-
03 may 202489,4290,3489,4290,2889,49-
02 may 202487,9489,2087,8289,2088,42-
30 abr 202490,4690,4689,2089,2088,42-
29 abr 202488,9891,7288,9890,6689,87-
26 abr 202489,3489,6888,9488,9488,17-
25 abr 202489,3289,3288,9089,0288,25-
24 abr 202490,1290,1289,8289,8289,04-
23 abr 202490,6690,7090,4490,4889,69-
22 abr 202490,2090,8290,2090,8290,03-
19 abr 202489,2090,4689,2090,4689,67-
18 abr 202489,6290,4089,4289,7889,00-
17 abr 202490,3091,4490,2290,3089,51-
16 abr 202491,0491,2890,1890,6289,83-
15 abr 202491,8292,0890,9890,9890,19-
12 abr 202492,9893,4891,1291,1290,33-
11 abr 202493,1693,2692,5893,1492,33-
10 abr 202493,4893,5892,9092,9092,09-
09 abr 202492,0893,4691,9693,4692,65-
08 abr 202491,6292,1891,6292,0091,20-
05 abr 202491,7091,7291,4691,7290,92-
04 abr 202493,7093,7893,4293,4292,61-
03 abr 202492,5293,2892,5293,2092,39-
02 abr 202492,9292,9692,4492,4491,64-
28 mar 202491,6692,8491,6692,8492,03-
27 mar 202490,7491,6090,7291,1890,39-
26 mar 202491,2491,2890,4290,4289,63-
25 mar 202487,7491,3487,7491,3490,55-
22 mar 202487,7488,7487,7488,2087,43-
21 mar 202485,6087,4685,6087,4686,70-
20 mar 202485,3885,7085,3885,5484,80-
19 mar 202484,7285,2084,7285,2084,46-
18 mar 202484,5884,6084,3884,6083,86-
15 mar 202483,4885,0483,4884,3283,59-
14 mar 202484,1484,3283,2483,4882,75-
14 mar 20240.81 Dividendo
13 mar 202483,9684,5683,9684,5683,02-
12 mar 202483,6084,0083,6083,8482,31-
11 mar 202481,5883,4681,5083,4681,94-
08 mar 202481,0681,7481,0681,7480,25-
07 mar 202479,3681,4079,3480,8679,39-
06 mar 202479,9880,5079,9880,0678,60-
05 mar 202480,6880,9280,6880,9279,45-
04 mar 202479,7881,0879,6881,0879,60-
01 mar 202480,9081,0880,2480,2478,78-
29 feb 202479,3480,3479,1480,3478,88-
28 feb 202479,0879,5879,0279,5878,13-
27 feb 202479,3079,5479,2879,2877,84-
26 feb 202479,5079,5079,2879,4878,03-
23 feb 202479,4880,2279,4080,2278,76-
22 feb 202478,8879,4878,8879,4878,03-
21 feb 202477,7278,9277,5678,9277,48-
20 feb 202478,4878,4877,9477,9476,52-
19 feb 202478,6878,7478,6078,6077,17-
16 feb 202478,7279,7278,7079,2877,84-
15 feb 202476,2878,8276,2078,8277,39-
14 feb 202476,2876,5676,2876,4075,01-
13 feb 202477,3877,3875,6276,2874,89-
12 feb 202475,8877,8675,8877,8676,44-
09 feb 202476,5876,6875,8876,0874,70-
08 feb 202476,5676,6076,3876,4075,01-
07 feb 202476,3876,6675,6876,5875,19-
06 feb 202476,3677,1676,3676,8275,42-
05 feb 202476,1276,6476,1276,6475,25-
02 feb 202477,6677,6675,9675,9674,58-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...