גלובס פיננסי

היום לא יתקיים מסחר בבורסת תל אביב. באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > איסטמן כימיקל > גרפים

עדכון אחרון 02.03.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איסטמן כימיקל

Eastman Chemical

מניה EMN ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	71.73	71.73	71.73	71.73	0.00
16:50	72.1925	72.1925	72.1925	72.1925	50,268.00
17:00	72.41	72.41	72.41	72.41	44,712.00
17:10	74.38	74.38	74.38	74.38	44,172.00
17:20	74.95	74.95	74.95	74.95	85,371.00
17:30	74.225	74.225	74.225	74.225	22,060.00
17:40	73.86	73.86	73.86	73.86	19,545.00
17:50	74.325	74.325	74.325	74.325	19,091.00
18:00	74.03	74.03	74.03	74.03	31,475.00
18:10	73.82	73.82	73.82	73.82	29,260.00
18:20	74.145	74.145	74.145	74.145	21,870.00
18:30	73.965	73.965	73.965	73.965	12,060.00
18:40	73.83	73.83	73.83	73.83	25,997.00
18:50	74.18	74.18	74.18	74.18	6,504.00
19:00	74.35	74.35	74.35	74.35	59,025.00
19:10	74.98	74.98	74.98	74.98	10,038.00
19:20	75	75	75	75	7,851.00
19:30	75.545	75.545	75.545	75.545	13,411.00
19:40	75.535	75.535	75.535	75.535	9,628.00
19:50	75.62	75.62	75.62	75.62	14,314.00
20:00	75.725	75.725	75.725	75.725	11,139.00
20:10	75.79	75.79	75.79	75.79	17,613.00
20:20	75.6475	75.6475	75.6475	75.6475	11,530.00
20:30	75.47	75.47	75.47	75.47	12,345.00
20:40	75.5	75.5	75.5	75.5	9,438.00
20:50	75.21	75.21	75.21	75.21	10,567.00
21:00	75.05	75.05	75.05	75.05	10,461.00
21:10	75.22	75.22	75.22	75.22	13,091.00
21:20	75.3	75.3	75.3	75.3	16,061.00
21:30	75.13	75.13	75.13	75.13	14,697.00
21:40	75.4	75.4	75.4	75.4	8,671.00
21:50	75.305	75.305	75.305	75.305	12,415.00
22:00	75.39	75.39	75.39	75.39	8,744.00
22:10	75.625	75.625	75.625	75.625	13,692.00
22:20	75.265	75.265	75.265	75.265	14,466.00
22:30	75.2	75.2	75.2	75.2	15,933.00
22:40	75.25	75.25	75.25	75.25	18,721.00
22:50	75.44	75.44	75.44	75.44	20,965.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.02.2026 17:00	75.51	75.015	75.25	75.1	138,106.00
25.02.2026 17:30	75.65	75.06	75.23	75.54	209,278.00
25.02.2026 18:00	76.185	75.65	75.82	76.015	285,695.00
25.02.2026 18:30	76.33	75.8704	75.995	76.11	346,806.00
25.02.2026 19:00	76.16	75.52	76.1	75.57	739,722.00
25.02.2026 19:30	75.82	75.56	75.57	75.8	1,014,905.00
25.02.2026 20:00	75.875	75.64	75.795	75.69	1,459,261.00
25.02.2026 20:30	75.875	75.67	75.7	75.83	1,321,826.00
25.02.2026 21:00	75.91	75.49	75.81	75.58	1,432,647.00
25.02.2026 21:30	76	75.62	75.67	75.91	1,909,252.00
25.02.2026 22:00	75.925	75.6	75.9	75.62	2,576,168.00
25.02.2026 22:30	75.755	75.46	75.62	75.47	3,510,633.00
26.02.2026 16:30	76.895	74.85	75.875	74.85	25,072.00
26.02.2026 17:00	75.43	74.8585	74.93	74.87	111,042.00
26.02.2026 17:30	75.89	75.09	75.09	75.8599	218,888.00
26.02.2026 18:00	75.89	74.75	75.89	74.8	454,932.00
26.02.2026 18:30	74.82	74.095	74.82	74.305	741,790.00
26.02.2026 19:00	74.51	74.16	74.28	74.29	739,125.00
26.02.2026 19:30	74.535	74.26	74.3	74.43	865,647.00
26.02.2026 20:00	74.72	74.295	74.43	74.7	778,473.00
26.02.2026 20:30	74.8288	74.59	74.66	74.655	922,092.00
26.02.2026 21:00	75.07	74.64	74.68	74.775	1,131,265.00
26.02.2026 21:30	75.22	74.835	74.835	75.06	1,147,741.00
26.02.2026 22:00	75.23	75.025	75.15	75.05	1,188,777.00
26.02.2026 22:30	75.25	74.97	75.08	75.2	2,423,560.00
27.02.2026 16:30	74.64	73.635	74.64	73.67	143,443.00
27.02.2026 17:00	74.29	73.535	73.625	74.225	389,564.00
27.02.2026 17:30	74.73	74.12	74.12	74.52	469,365.00
27.02.2026 18:00	75.27	74.65	74.67	75.25	662,382.00
27.02.2026 18:30	75.26	74.86	75.26	74.9	1,071,513.00
27.02.2026 19:00	75.18	74.62	74.945	74.7	855,795.00
27.02.2026 19:30	75.06	74.68	74.72	75.06	978,291.00
27.02.2026 20:00	75.375	75.06	75.085	75.375	912,228.00
27.02.2026 20:30	75.46	75.2746	75.31	75.37	844,922.00
27.02.2026 21:00	75.485	75.19	75.36	75.19	997,766.00
27.02.2026 21:30	75.47	75.15	75.238	75.36	867,701.00
27.02.2026 22:00	75.76	75.36	75.43	75.63	1,107,405.00
27.02.2026 22:30	75.7	75.365	75.64	75.46	1,373,636.00
02.03.2026 16:30	73.735	71.66	73.735	72.83	284,927.00
02.03.2026 17:00	74.97	72.74	72.74	74.205	576,549.00
02.03.2026 17:30	74.325	73.84	74.165	73.935	810,238.00
02.03.2026 18:00	74.1585	73.775	73.99	73.85	945,536.00
02.03.2026 18:30	74.745	73.7	73.845	74.745	1,607,573.00
02.03.2026 19:00	75.545	74.74	74.74	75.425	1,662,618.00
02.03.2026 19:30	75.86	75.46	75.46	75.86	2,088,020.00
02.03.2026 20:00	75.98	75.45	75.91	75.58	2,323,586.00
02.03.2026 20:30	75.595	74.98	75.595	75.15	2,037,343.00
02.03.2026 21:00	75.37	75.08	75.155	75.345	2,675,400.00
02.03.2026 21:30	75.49	75.265	75.36	75.465	2,659,107.00
02.03.2026 22:00	75.66	75.13	75.61	75.23	3,795,018.00
02.03.2026 22:30	75.48	75.14	75.255	75.29	4,867,062.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.03.2025	94.44	92.18	93.89	93.11	1,124,590.00
05.03.2025	98.22	93.61	93.61	97.73	1,170,594.00
06.03.2025	98.07	96.15	97.50	96.94	961,464.00
07.03.2025	99.19	96.07	96.35	98.79	870,352.00
10.03.2025	99.89	96.19	97.85	97.05	800,884.00
11.03.2025	97.08	93.20	97.08	94.53	1,250,272.00
12.03.2025	95.71	92.33	95.01	92.41	1,095,812.00
13.03.2025	94.11	89.61	92.41	90.54	1,106,610.00
14.03.2025	92.06	90.26	91.41	91.08	921,512.00
17.03.2025	91.67	89.68	89.68	91.16	1,133,262.00
18.03.2025	91.88	90.33	90.99	91.27	875,344.00
19.03.2025	92.19	90.76	91.17	91.38	1,006,644.00
20.03.2025	91.27	89.50	90.32	89.88	998,098.00
21.03.2025	89.38	87.42	88.67	88.69	2,389,922.00
24.03.2025	90.63	88.57	89.35	90.09	1,291,531.00
25.03.2025	90.95	89.06	90.25	89.34	1,437,936.00
26.03.2025	90.31	89.00	89.73	89.55	865,423.00
27.03.2025	89.55	87.78	89.01	88.92	1,169,796.00
28.03.2025	89.28	86.50	89.28	87.14	863,772.00
31.03.2025	88.56	85.84	86.50	88.11	1,345,334.00
01.04.2025	88.53	87.14	87.99	88.08	1,097,430.00
02.04.2025	88.73	86.78	87.19	88.29	758,481.00
03.04.2025	85.61	79.82	85.61	79.98	1,554,277.00
04.04.2025	78.29	73.78	77.93	75.53	2,162,043.00
07.04.2025	78.28	70.91	73.34	73.65	2,297,578.00
08.04.2025	76.61	70.90	76.29	72.70	3,852,688.00
09.04.2025	82.02	71.31	71.60	81.48	3,160,513.00
10.04.2025	79.53	73.37	78.98	76.04	2,124,224.00
11.04.2025	78.82	74.63	76.15	78.35	2,057,195.00
14.04.2025	80.48	78.36	80.36	79.37	1,191,625.00
15.04.2025	79.33	76.88	79.00	77.68	2,168,790.00
16.04.2025	78.81	75.94	77.85	76.79	940,081.00
17.04.2025	78.10	76.49	77.18	76.76	1,628,514.00
21.04.2025	77.06	75.46	76.16	76.94	1,199,376.00
22.04.2025	79.38	77.71	78.11	79.29	1,861,598.00
23.04.2025	82.99	78.30	81.77	78.84	1,510,172.00
24.04.2025	81.10	78.46	79.08	80.82	1,802,637.00
25.04.2025	78.47	75.33	77.14	75.84	2,158,016.00
28.04.2025	77.11	74.80	75.62	75.71	1,800,454.00
29.04.2025	76.72	74.87	75.28	76.24	1,643,669.00
30.04.2025	77.21	74.82	75.05	77.00	1,488,433.00
01.05.2025	77.62	76.14	77.10	76.22	1,287,931.00
02.05.2025	78.59	76.65	77.73	77.92	1,492,432.00
05.05.2025	77.95	76.11	77.18	76.22	1,151,827.00
06.05.2025	77.01	75.75	75.79	76.09	965,674.00
07.05.2025	76.22	74.86	75.91	75.27	1,370,059.00
08.05.2025	78.56	75.87	76.35	77.45	1,329,909.00
09.05.2025	78.66	77.25	77.90	77.50	1,198,109.00
12.05.2025	84.18	81.11	81.70	82.77	1,887,050.00
13.05.2025	83.61	82.25	82.69	82.39	1,989,234.00
14.05.2025	82.06	80.13	81.64	80.81	1,575,932.00
15.05.2025	81.42	79.56	79.96	81.25	1,582,506.00
16.05.2025	82.60	80.53	81.03	82.58	1,162,632.00
19.05.2025	82.20	80.57	80.88	82.16	1,412,299.00
20.05.2025	82.71	81.88	82.41	82.35	1,021,773.00
21.05.2025	82.39	80.55	81.39	81.48	1,255,397.00
22.05.2025	81.87	80.40	81.24	81.36	1,200,902.00
23.05.2025	80.79	79.54	80.04	80.54	1,037,316.00
27.05.2025	82.83	81.16	81.76	82.47	1,872,571.00
28.05.2025	82.78	80.71	82.66	80.97	1,838,857.00
29.05.2025	81.88	80.61	81.81	81.50	1,395,221.00
30.05.2025	81.35	77.67	81.00	78.37	9,704,105.00
02.06.2025	78.88	77.20	78.30	78.61	2,872,683.00
03.06.2025	81.19	77.42	78.67	80.46	2,261,151.00
04.06.2025	81.06	80.12	80.51	80.83	1,590,187.00
05.06.2025	81.57	77.98	81.21	78.34	2,529,687.00
06.06.2025	79.65	78.17	79.29	78.83	1,925,024.00
09.06.2025	80.96	78.76	80.01	79.95	1,604,730.00
10.06.2025	81.72	80.14	80.42	81.27	1,400,692.00
11.06.2025	81.79	79.78	81.57	80.04	1,318,437.00
12.06.2025	79.69	78.51	79.21	78.95	1,446,818.00
13.06.2025	78.45	76.01	77.04	76.19	1,688,121.00
16.06.2025	77.64	76.05	77.48	77.04	1,588,976.00
17.06.2025	76.72	75.15	76.49	75.17	1,418,320.00
18.06.2025	75.88	74.53	75.00	74.71	1,363,813.00
20.06.2025	75.13	73.75	75.07	74.25	3,269,503.00
23.06.2025	75.15	72.96	73.65	75.01	1,658,996.00
24.06.2025	77.34	75.61	75.72	76.46	1,679,554.00
25.06.2025	76.35	75.59	76.18	75.87	1,274,434.00
26.06.2025	77.04	75.99	76.70	76.15	1,481,726.00
27.06.2025	78.37	75.21	76.59	76.21	4,120,681.00
30.06.2025	76.13	74.58	75.61	74.66	4,092,401.00
01.07.2025	79.28	74.46	74.63	78.20	3,270,788.00
02.07.2025	79.95	77.94	79.11	79.92	2,439,811.00
03.07.2025	80.25	79.25	79.64	79.57	798,044.00
07.07.2025	79.74	77.57	79.00	78.26	1,364,765.00
08.07.2025	81.44	78.37	78.69	80.43	1,713,836.00
09.07.2025	81.94	79.54	81.01	80.28	1,185,449.00
10.07.2025	82.38	79.96	80.49	81.56	1,469,120.00
11.07.2025	80.68	79.63	80.26	80.26	818,488.00
14.07.2025	79.91	78.31	79.65	78.94	850,073.00
15.07.2025	79.55	77.09	79.52	77.13	1,150,876.00
16.07.2025	77.78	76.22	77.01	77.55	1,031,462.00
17.07.2025	78.56	77.37	77.94	78.21	799,790.00
18.07.2025	78.74	77.14	78.74	77.75	910,366.00
21.07.2025	78.69	77.25	78.50	77.48	1,086,908.00
22.07.2025	79.18	77.20	77.20	79.07	1,668,491.00
23.07.2025	80.53	79.44	80.16	79.73	778,725.00
24.07.2025	79.00	76.63	78.62	77.33	1,595,912.00
25.07.2025	78.38	76.75	77.53	78.31	1,801,015.00
28.07.2025	78.53	76.53	78.00	76.71	969,232.00
29.07.2025	76.75	75.60	76.71	75.80	955,551.00
30.07.2025	75.68	73.10	75.25	73.43	1,441,891.00
31.07.2025	73.37	72.07	72.73	72.61	4,412,161.00
01.08.2025	63.80	56.78	63.77	58.79	7,416,504.00
04.08.2025	61.63	59.00	59.74	60.78	4,178,202.00
05.08.2025	62.44	60.76	61.62	61.39	2,356,438.00
06.08.2025	62.03	60.90	61.63	60.92	1,616,969.00
07.08.2025	62.43	60.76	61.94	61.27	1,171,311.00
08.08.2025	62.00	61.00	61.54	61.62	1,246,569.00
11.08.2025	62.60	60.72	61.73	61.07	1,616,426.00
12.08.2025	64.03	61.61	61.61	63.42	2,029,310.00
13.08.2025	66.68	63.34	63.34	66.55	2,047,398.00
14.08.2025	66.56	64.74	65.46	66.40	1,613,853.00
15.08.2025	67.40	65.35	66.80	65.56	1,414,096.00
18.08.2025	66.15	65.26	65.41	65.76	1,200,414.00
19.08.2025	67.35	66.00	66.05	66.71	1,054,707.00
20.08.2025	67.40	66.18	66.55	66.62	918,634.00
21.08.2025	66.73	65.63	66.10	66.01	884,773.00
22.08.2025	69.82	66.36	66.61	69.44	1,395,500.00
25.08.2025	69.39	68.01	69.05	68.46	1,060,890.00
26.08.2025	68.57	67.92	68.31	68.29	1,252,662.00
27.08.2025	69.41	67.80	67.89	68.83	1,028,710.00
28.08.2025	69.25	67.39	69.09	68.18	1,266,217.00
29.08.2025	70.63	69.48	70.43	70.34	1,774,341.00
02.09.2025	69.70	68.41	69.26	69.42	1,358,736.00
03.09.2025	69.61	67.44	68.80	67.57	1,205,330.00
04.09.2025	68.62	66.66	67.43	68.60	786,877.00
05.09.2025	70.40	68.30	69.01	69.06	1,172,164.00
08.09.2025	69.19	66.94	69.19	68.90	1,737,520.00
09.09.2025	69.02	66.94	68.52	67.60	1,816,227.00
10.09.2025	67.75	64.51	66.73	65.05	2,356,584.00
11.09.2025	68.18	65.00	65.01	67.93	1,968,824.00
12.09.2025	67.73	66.75	67.41	67.16	1,631,060.00
15.09.2025	66.94	64.90	66.73	65.15	921,132.00
16.09.2025	66.59	65.39	65.74	65.99	1,084,899.00
17.09.2025	68.40	65.42	66.15	65.99	1,235,049.00
18.09.2025	67.38	65.81	66.89	65.96	583,064.00
19.09.2025	66.99	64.80	66.50	65.58	689,822.00
22.09.2025	65.01	63.92	64.63	64.36	1,144,087.00
23.09.2025	65.72	64.28	64.90	64.30	322,908.00
24.09.2025	64.99	63.75	64.61	63.84	416,460.00
25.09.2025	63.87	61.26	63.28	61.31	746,653.00
26.09.2025	63.05	61.63	61.73	62.69	710,784.00
29.09.2025	63.77	62.26	63.31	62.67	765,973.00
30.09.2025	63.08	61.82	62.53	63.03	631,674.00
01.10.2025	62.88	61.48	62.25	61.94	964,711.00
02.10.2025	64.47	62.02	62.02	64.40	815,782.00
03.10.2025	64.94	63.55	64.35	64.02	650,712.00
06.10.2025	64.56	63.43	64.19	63.72	607,266.00
07.10.2025	64.22	61.90	64.09	62.36	759,964.00
08.10.2025	62.78	61.77	62.19	62.32	500,625.00
09.10.2025	62.85	60.83	62.63	61.07	435,017.00
10.10.2025	61.47	57.94	61.36	58.16	818,139.00
13.10.2025	60.51	59.00	59.61	60.04	713,950.00
14.10.2025	60.96	58.41	58.53	60.54	803,569.00
15.10.2025	61.48	60.17	60.86	60.69	492,509.00
16.10.2025	61.42	59.50	61.00	60.16	720,019.00
17.10.2025	61.43	60.23	60.34	61.31	606,695.00
20.10.2025	62.50	61.32	61.41	61.53	640,043.00
21.10.2025	62.55	61.00	61.26	62.12	746,101.00
22.10.2025	62.22	61.00	61.79	61.18	559,630.00
23.10.2025	63.93	62.29	62.29	63.07	796,894.00
24.10.2025	63.61	62.59	63.38	62.71	602,914.00
27.10.2025	64.17	63.02	63.29	63.79	848,377.00
28.10.2025	63.99	62.71	63.53	63.36	1,098,291.00
29.10.2025	63.19	60.79	62.93	61.09	930,973.00
30.10.2025	60.48	59.23	59.97	59.68	1,210,307.00
31.10.2025	59.90	58.70	59.25	59.52	1,678,419.00
03.11.2025	59.50	57.54	59.02	57.88	10,885,370.00

צרו איתנו קשר *5988