Mercados españoles cerrados

Eastman Chemical Company (EMN)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
95,56-0,57 (-0,59%)
Al cierre: 04:00PM EDT
95,57 +0,01 (+0,01%)
Después del cierre: 05:59PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202496,0097,7494,3295,5695,561.337.700
25 abr 202496,0496,2594,8596,1396,131.631.700
24 abr 202496,4297,0595,9296,3696,361.071.100
23 abr 202496,5097,2496,3996,8096,80648.300
22 abr 202496,5597,7795,8197,0697,06787.300
19 abr 202496,1296,9996,0096,4296,42698.200
18 abr 202496,7196,7195,2796,0296,02683.900
17 abr 202497,3397,6195,9295,9795,97706.100
16 abr 202496,8397,0895,7596,4096,40896.300
15 abr 202498,9199,3096,4597,3297,321.412.900
12 abr 202499,3099,7597,1197,9897,98842.500
11 abr 2024100,86101,3699,31100,02100,02770.000
10 abr 2024101,07101,2799,42100,65100,65968.200
09 abr 2024101,52102,36100,45101,95101,95813.900
08 abr 2024100,24100,9099,96100,53100,53799.500
05 abr 202499,61100,1698,8099,8399,83614.900
04 abr 2024102,71102,7199,2999,6799,67782.700
03 abr 2024100,78102,16100,33102,02102,02969.800
02 abr 2024100,19100,7599,51100,43100,431.097.500
01 abr 2024100,25100,5399,43100,30100,30550.400
28 mar 202499,97100,6199,21100,22100,221.023.100
27 mar 202499,1999,8698,5499,5899,58889.200
26 mar 202499,50100,3797,9898,3298,321.782.600
25 mar 202495,7399,5395,6999,2699,262.066.300
22 mar 202495,8796,9595,2795,2795,271.119.700
21 mar 202493,9298,0093,8795,4795,471.154.700
20 mar 202493,2894,3592,7393,6793,671.487.400
19 mar 202492,4493,4692,2693,0793,071.315.300
18 mar 202492,5192,6791,6092,3092,301.682.800
15 mar 202491,0292,9590,8392,3092,301.878.800
14 mar 202490,9591,5889,4091,2191,212.428.700
14 mar 20240.81 Dividendo
13 mar 202492,3593,2492,0093,0292,211.635.600
12 mar 202491,7592,5691,4792,0491,241.064.600
11 mar 202489,9392,3689,7791,6790,871.192.200
08 mar 202489,7389,9388,9589,8289,04953.700
07 mar 202487,7589,5087,6289,2088,421.574.800
06 mar 202488,2388,5386,7087,0986,331.035.000
05 mar 202487,4088,3986,9187,3086,54912.800
04 mar 202486,8388,9186,8388,2187,44989.100
01 mar 202487,7488,0786,9187,0986,33727.200
29 feb 202487,1987,9786,5987,7486,981.131.900
28 feb 202485,6686,8085,2886,4985,74605.400
27 feb 202487,0087,3985,9386,1585,40551.600
26 feb 202486,2287,0585,7786,5485,79761.400
23 feb 202486,6587,2286,4586,6185,86521.800
22 feb 202485,6286,6485,5786,4185,66668.500
21 feb 202484,3785,8683,8485,7184,96701.300
20 feb 202484,5084,9383,7284,5183,77823.100
16 feb 202485,1286,6585,0485,1984,45840.500
15 feb 202483,3885,4583,3885,2584,51854.100
14 feb 202482,6883,0081,7682,1281,40846.500
13 feb 202482,0682,4481,0082,1281,40884.100
12 feb 202482,4784,3682,4483,8283,09823.700
09 feb 202482,8782,8781,9082,3481,62784.200
08 feb 202482,9483,0981,9582,9982,271.059.300
07 feb 202483,0083,2882,3982,9782,251.148.600
06 feb 202482,7583,5782,0382,6181,891.490.600
05 feb 202480,8983,1380,8982,5381,811.542.800
02 feb 202482,3183,6780,7182,6081,882.836.000
01 feb 202484,2184,8882,9284,8684,122.145.600
31 ene 202485,3685,4783,2183,5582,822.365.400
30 ene 202483,6785,2583,6785,0984,351.224.600
29 ene 202484,6785,0982,8984,0383,302.020.900
26 ene 202485,4085,6584,6684,9284,18918.900
25 ene 202484,6684,9683,4984,6283,881.606.600
24 ene 202485,6686,1883,7783,8083,071.715.100
23 ene 202488,0788,3386,6586,6685,911.407.900
22 ene 202487,0287,6586,6087,3986,63691.300
19 ene 202487,0487,1286,0586,7585,99883.300
18 ene 202486,0887,0285,1786,9986,23693.800
17 ene 202484,9085,8784,9085,7184,96837.200
16 ene 202485,9986,4185,1586,2985,54862.300
12 ene 202488,2088,2986,5586,9386,17522.200
11 ene 202487,4887,5986,2687,0786,31692.900
10 ene 202487,0687,7887,0087,7586,99885.700
09 ene 202488,1288,5086,8787,8087,04526.600
08 ene 202488,8089,1188,2288,8688,09631.300
05 ene 202487,9789,7687,8989,1988,411.389.400
04 ene 202488,1188,5787,8788,3187,54764.100
03 ene 202488,3789,1487,3888,0187,241.055.700
02 ene 202489,2390,1089,0189,3888,60740.700
29 dic 202390,3490,3789,5389,8289,04532.100
28 dic 202390,4790,7490,0190,4789,68503.000
27 dic 202390,1590,9290,0590,7289,93496.100
26 dic 202390,0290,9389,6190,3189,52483.600
22 dic 202389,4490,3189,4389,7388,95535.900
21 dic 202388,6889,2688,1289,1388,35645.600
20 dic 202388,5789,1487,4988,0087,23924.700
19 dic 202388,4788,9887,9088,8288,051.461.800
18 dic 202389,0289,0287,6187,8387,07869.000
15 dic 202388,9089,7888,1188,4787,702.076.700
15 dic 20230.81 Dividendo
14 dic 202388,3090,8888,3089,6888,101.893.100
13 dic 202384,6687,6284,2487,1785,631.431.600
12 dic 202385,7185,7184,5684,7283,22572.400
11 dic 202384,8086,2084,8085,5284,01736.700
08 dic 202385,0486,2984,8384,8583,35738.300
07 dic 202384,5285,3483,8485,0783,57802.400
06 dic 202384,3985,3883,4583,6282,141.383.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...