גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 24.06.2026

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	69.73	69.73	69.73	69.73	0.00
16:50	69.75	69.75	69.75	69.75	8,390.00
17:00	70.25	70.25	70.25	70.25	17,564.00
17:10	70.11	70.11	70.11	70.11	103,828.00
17:20	70.24	70.24	70.24	70.24	25,284.00
17:30	70.53	70.53	70.53	70.53	16,070.00
17:40	70.275	70.275	70.275	70.275	6,275.00
17:50	70.16	70.16	70.16	70.16	4,591.00
18:00	70.45	70.45	70.45	70.45	20,436.00
18:10	70.91	70.91	70.91	70.91	49,334.00
18:20	70.98	70.98	70.98	70.98	35,759.00
18:30	70.985	70.985	70.985	70.985	12,637.00
18:40	70.89	70.89	70.89	70.89	6,715.00
18:50	70.53	70.53	70.53	70.53	15,148.00
19:00	70.5	70.5	70.5	70.5	8,576.00
19:10	70.535	70.535	70.535	70.535	17,753.00
19:20	70.77	70.77	70.77	70.77	17,311.00
19:30	70.8026	70.8026	70.8026	70.8026	14,602.00
19:40	70.645	70.645	70.645	70.645	7,552.00
19:50	70.485	70.485	70.485	70.485	5,703.00
20:00	70.41	70.41	70.41	70.41	4,227.00
20:10	70.495	70.495	70.495	70.495	6,721.00
20:20	70.39	70.39	70.39	70.39	13,977.00
20:30	70.09	70.09	70.09	70.09	7,568.00
20:40	69.97	69.97	69.97	69.97	5,285.00
20:50	69.975	69.975	69.975	69.975	8,408.00
21:00	70.0351	70.0351	70.0351	70.0351	4,525.00
21:10	70.075	70.075	70.075	70.075	5,916.00
21:20	70.32	70.32	70.32	70.32	16,920.00
21:30	70.35	70.35	70.35	70.35	7,450.00
21:40	70.47	70.47	70.47	70.47	8,523.00
21:50	70.46	70.46	70.46	70.46	11,834.00
22:00	70.38	70.38	70.38	70.38	20,057.00
22:10	70.34	70.34	70.34	70.34	14,014.00
22:20	70.44	70.44	70.44	70.44	13,957.00
22:30	70.42	70.42	70.42	70.42	11,697.00
22:40	70.11	70.11	70.11	70.11	8,970.00
22:50	70.07	70.07	70.07	70.07	9,987.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.06.2026 17:00	72.06	71.52	71.52	71.9916	85,434.00
18.06.2026 17:30	72.335	72.08	72.08	72.26	138,047.00
18.06.2026 18:00	72.195	72.0375	72.16	72.06	116,475.00
18.06.2026 18:30	72.08	71.445	72.08	71.445	175,865.00
18.06.2026 19:00	71.8964	71.46	71.52	71.875	264,379.00
18.06.2026 19:30	72.2299	71.945	71.945	72.19	207,495.00
18.06.2026 20:00	72.22	72.07	72.185	72.07	307,482.00
18.06.2026 20:30	72.175	72.03	72.165	72.16	259,235.00
18.06.2026 21:00	72.305	72.075	72.14	72.265	509,633.00
18.06.2026 21:30	72.385	72.24	72.24	72.24	444,558.00
18.06.2026 22:00	72.32	72.12	72.32	72.25	618,713.00
18.06.2026 22:30	72.54	72.14	72.24	72.51	991,046.00
22.06.2026 16:30	72.765	71.88	72.605	72.65	27,270.00
22.06.2026 17:00	72.47	72.07	72.4	72.2	45,224.00
22.06.2026 17:30	72.39	72.065	72.065	72.36	62,044.00
22.06.2026 18:00	72.61	72.1	72.46	72.52	87,532.00
22.06.2026 18:30	72.46	72.14	72.46	72.37	203,234.00
22.06.2026 19:00	72.655	72.28	72.28	72.43	187,638.00
22.06.2026 19:30	72.62	72.44	72.44	72.5201	205,730.00
22.06.2026 20:00	72.52	72.37	72.52	72.39	339,319.00
22.06.2026 20:30	72.38	72.21	72.38	72.21	439,340.00
22.06.2026 21:00	72.125	71.93	72.125	71.97	412,292.00
22.06.2026 21:30	72.02	71.92	72	71.99	466,380.00
22.06.2026 22:00	72.06	71.79	71.97	71.79	698,884.00
22.06.2026 22:30	71.905	71.7	71.81	71.905	879,033.00
23.06.2026 16:30	71.22	70.39	70.39	70.8201	15,096.00
23.06.2026 17:00	71.2499	70.685	70.685	70.975	52,496.00
23.06.2026 17:30	70.83	70.68	70.83	70.76	58,312.00
23.06.2026 18:00	70.755	70.33	70.755	70.4299	122,006.00
23.06.2026 18:30	70.53	70.42	70.485	70.53	112,766.00
23.06.2026 19:00	70.705	70.53	70.57	70.55	133,630.00
23.06.2026 19:30	70.56	70.41	70.545	70.47	111,890.00
23.06.2026 20:00	70.39	69.88	70.385	69.88	300,399.00
23.06.2026 20:30	69.8875	69.555	69.8875	69.68	336,598.00
23.06.2026 21:00	69.765	69.27	69.72	69.38	313,407.00
23.06.2026 21:30	69.5099	69.22	69.38	69.3107	658,040.00
23.06.2026 22:00	69.59	69.345	69.375	69.41	658,435.00
23.06.2026 22:30	69.72	69.045	69.32	69.49	1,360,795.00
24.06.2026 16:30	70.25	69.51	69.76	70.0575	75,558.00
24.06.2026 17:00	70.62	70.05	70.085	70.28	418,682.00
24.06.2026 17:30	70.725	70.06	70.34	70.725	407,341.00
24.06.2026 18:00	71.16	70.77	70.77	71.045	867,047.00
24.06.2026 18:30	71.05	70.465	71.041	70.555	733,324.00
24.06.2026 19:00	70.815	70.5	70.51	70.7	1,032,883.00
24.06.2026 19:30	70.78	70.34	70.74	70.4	838,411.00
24.06.2026 20:00	70.5225	69.99	70.39	69.99	940,164.00
24.06.2026 20:30	70.09	69.95	70.01	70.02	682,107.00
24.06.2026 21:00	70.395	70.035	70.035	70.37	757,998.00
24.06.2026 21:30	70.49	70.26	70.41	70.31	1,093,497.00
24.06.2026 22:00	70.485	70.26	70.375	70.26	1,234,605.00
24.06.2026 22:30	70.58	70.045	70.28	70.58	1,444,452.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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