גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 19:04

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איסטמן כימיקל

Eastman Chemical

מניה EMN ניו-יורק USD

שער

81.32

שינוי

+1.71%

שינוי ב USD

1.37

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	80.815	80.815	80.815	80.815	0.00
16:50	80.21	80.21	80.21	80.21	22,511.00
17:00	80.555	80.555	80.555	80.555	29,400.00
17:10	80.7175	80.7175	80.7175	80.7175	41,841.00
17:20	80.825	80.825	80.825	80.825	52,393.00
17:30	80.87	80.87	80.87	80.87	46,392.00
17:40	80.95	80.95	80.95	80.95	16,028.00
17:50	81.15	81.15	81.15	81.15	17,993.00
18:00	81.315	81.315	81.315	81.315	48,902.00
18:10	81.55	81.55	81.55	81.55	12,377.00
18:20	81.46	81.46	81.46	81.46	9,436.00
18:30	81.49	81.49	81.49	81.49	23,550.00
18:40	81.615	81.615	81.615	81.615	41,055.00
18:50	81.415	81.415	81.415	81.415	20,831.00
19:00	81.305	81.305	81.305	81.305	8,351.00
19:10	81.32	81.32	81.32	81.32	12,909.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	79.06	78.6	78.69	78.98	614,094.00
06.06.2025 17:30	79.12	78.885	79.115	78.885	654,397.00
06.06.2025 18:00	79.19	78.55	78.92	78.6	935,528.00
06.06.2025 18:30	78.84	78.6	78.6	78.655	1,229,140.00
06.06.2025 19:00	78.8431	78.72	78.75	78.725	1,501,039.00
06.06.2025 19:30	78.85	78.52	78.78	78.545	1,465,835.00
06.06.2025 20:00	78.6191	78.2075	78.58	78.245	1,875,001.00
06.06.2025 20:30	78.45	78.27	78.33	78.27	2,666,574.00
06.06.2025 21:00	78.415	78.24	78.27	78.28	3,510,117.00
06.06.2025 21:30	78.51	78.35	78.35	78.475	3,123,198.00
06.06.2025 22:00	78.705	78.39	78.44	78.69	6,025,436.00
06.06.2025 22:30	78.94	78.69	78.785	78.875	6,397,487.00
09.06.2025 16:30	80.28	79.395	79.905	79.57	95,721.00
09.06.2025 17:00	80.07	79.615	79.615	80.02	314,745.00
09.06.2025 17:30	80.2111	79.815	80.05	80.2111	397,595.00
09.06.2025 18:00	80.37	80.13	80.21	80.13	494,223.00
09.06.2025 18:30	80.19	79.82	80.13	79.82	1,113,985.00
09.06.2025 19:00	80.075	79.7	79.805	80.075	2,274,889.00
09.06.2025 19:30	80.28	80.01	80.035	80.24	2,218,115.00
09.06.2025 20:00	80.745	80.235	80.235	80.64	1,938,955.00
09.06.2025 20:30	80.945	80.55	80.6324	80.91	2,259,848.00
09.06.2025 21:00	80.96	80.6773	80.94	80.76	2,695,895.00
09.06.2025 21:30	80.84	80.55	80.78	80.62	3,612,218.00
09.06.2025 22:00	80.77	80.42	80.685	80.51	3,694,971.00
09.06.2025 22:30	80.53	79.96	80.515	79.96	4,797,363.00
10.06.2025 16:30	80.815	80.16	80.49	80.64	80,123.00
10.06.2025 17:00	80.93	80.37	80.5	80.804	342,416.00
10.06.2025 17:30	81.46	80.9	80.9	81.4386	734,149.00
10.06.2025 18:00	81.72	81.25	81.56	81.72	992,258.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	103.66	102.21	102.75	103.50	1,424,228.00
12.06.2024	105.98	103.69	105.00	103.89	850,381.00
13.06.2024	103.79	101.47	103.46	102.57	782,705.00
14.06.2024	102.07	99.28	101.61	99.51	746,387.00
17.06.2024	99.85	98.21	98.59	99.26	1,034,074.00
18.06.2024	99.92	98.65	99.29	99.00	580,497.00
20.06.2024	99.13	98.00	98.30	98.08	716,796.00
21.06.2024	98.72	97.03	97.80	98.61	1,651,630.00
24.06.2024	101.09	98.52	99.00	100.65	1,003,571.00
25.06.2024	100.65	97.90	100.16	97.95	901,461.00
26.06.2024	98.51	96.25	97.25	98.20	719,491.00
27.06.2024	98.59	96.73	98.19	97.18	808,987.00
28.06.2024	98.42	97.39	97.43	97.97	1,137,327.00
01.07.2024	98.26	94.88	98.20	95.17	919,902.00
02.07.2024	95.68	94.33	95.38	95.35	672,174.00
03.07.2024	96.60	95.36	95.80	95.87	381,410.00
05.07.2024	95.24	93.45	95.14	94.50	1,550,476.00
08.07.2024	95.96	94.97	95.30	95.75	688,601.00
09.07.2024	95.86	94.41	95.34	94.66	661,043.00
10.07.2024	96.71	95.24	95.56	96.10	677,101.00
11.07.2024	99.17	97.42	97.42	98.33	674,211.00
12.07.2024	99.31	98.24	98.90	98.64	627,803.00
15.07.2024	99.18	97.58	98.48	97.64	712,449.00
16.07.2024	100.55	97.67	97.75	100.18	950,967.00
17.07.2024	101.80	99.52	99.90	100.43	484,607.00
18.07.2024	101.36	99.02	99.66	99.47	517,549.00
19.07.2024	99.23	96.62	99.10	97.15	493,587.00
22.07.2024	-99.99	-99.99	97.74	97.05	0.00
23.07.2024	97.78	96.60	97.78	97.44	649,853.00
24.07.2024	98.54	96.36	97.69	96.38	822,763.00
25.07.2024	98.17	95.77	96.36	97.14	1,136,478.00
26.07.2024	100.78	95.48	98.19	100.73	1,455,228.00
29.07.2024	101.64	100.21	101.02	101.25	1,019,358.00
30.07.2024	103.88	101.23	101.23	103.27	983,429.00
31.07.2024	104.84	103.01	104.00	103.33	1,645,743.00
01.08.2024	104.05	100.63	103.50	101.70	1,113,809.00
02.08.2024	100.48	96.43	100.00	97.49	1,028,134.00
05.08.2024	95.37	93.61	95.37	94.19	1,331,673.00
06.08.2024	97.35	94.39	94.51	95.44	1,070,893.00
07.08.2024	97.35	93.72	96.23	93.82	1,318,201.00
08.08.2024	95.53	94.49	94.61	95.46	679,774.00
09.08.2024	95.90	94.60	95.55	95.06	702,371.00
12.08.2024	95.56	94.09	95.03	94.57	969,328.00
13.08.2024	96.09	94.36	95.13	95.63	774,680.00
14.08.2024	96.30	95.14	95.91	95.62	820,158.00
15.08.2024	98.84	96.93	96.96	98.40	585,223.00
16.08.2024	98.21	96.80	98.15	97.75	640,014.00
19.08.2024	98.08	97.17	97.87	97.60	570,928.00
20.08.2024	97.89	96.96	97.41	97.32	492,737.00
21.08.2024	99.36	97.90	98.10	99.03	645,403.00
22.08.2024	99.77	98.39	99.06	98.73	370,056.00
23.08.2024	101.57	98.90	99.32	100.80	406,883.00
26.08.2024	102.40	100.93	101.40	101.03	411,824.00
27.08.2024	100.97	100.07	100.84	100.62	410,567.00
28.08.2024	100.84	99.53	100.21	100.06	749,017.00
29.08.2024	101.86	99.53	100.60	101.00	495,685.00
30.08.2024	102.55	100.82	101.27	102.37	808,983.00
03.09.2024	102.31	99.54	101.04	100.29	947,005.00
04.09.2024	101.40	99.15	100.25	99.24	739,535.00
05.09.2024	99.39	97.64	99.39	98.01	796,682.00
06.09.2024	98.87	96.54	97.67	97.17	1,593,493.00
09.09.2024	98.94	97.37	97.47	98.01	1,262,667.00
10.09.2024	98.26	96.93	98.26	98.19	548,435.00
11.09.2024	99.02	96.04	98.19	98.93	783,046.00
12.09.2024	99.76	97.63	98.80	99.62	847,584.00
13.09.2024	103.18	100.45	100.45	103.10	1,049,270.00
16.09.2024	105.88	102.84	102.84	105.38	1,158,865.00
17.09.2024	107.11	105.40	105.91	105.93	1,041,200.00
18.09.2024	108.04	105.63	106.04	106.38	903,099.00
19.09.2024	108.81	107.08	108.72	108.26	1,053,542.00
20.09.2024	107.34	105.82	107.34	106.63	1,442,445.00
23.09.2024	108.14	106.77	107.35	108.01	884,129.00
24.09.2024	111.12	108.75	108.78	110.58	1,658,896.00
25.09.2024	111.43	109.85	111.43	110.33	588,089.00
26.09.2024	114.16	111.86	111.93	113.77	872,187.00
27.09.2024	114.50	112.09	114.24	112.38	829,248.00
30.09.2024	113.03	110.90	112.30	111.95	729,530.00
01.10.2024	112.01	110.00	112.01	110.63	877,886.00
02.10.2024	110.87	109.70	110.36	110.15	525,023.00
03.10.2024	109.69	107.47	109.47	107.93	1,001,619.00
04.10.2024	109.85	107.95	109.41	109.00	759,222.00
07.10.2024	109.43	107.80	108.59	109.27	816,503.00
08.10.2024	108.93	106.89	108.27	108.27	1,071,471.00
09.10.2024	110.12	107.83	108.38	109.72	567,050.00
10.10.2024	110.76	109.08	109.72	110.11	494,951.00
11.10.2024	111.25	110.42	110.42	110.57	523,498.00
14.10.2024	110.75	109.31	109.88	110.41	873,603.00
15.10.2024	111.79	109.68	110.39	110.32	934,592.00
16.10.2024	110.88	108.47	108.87	108.72	952,080.00
17.10.2024	109.53	107.98	109.33	109.45	610,572.00
18.10.2024	110.05	108.18	110.00	108.84	872,352.00
21.10.2024	108.96	106.98	108.68	107.82	513,769.00
22.10.2024	107.78	106.45	107.46	107.06	848,938.00
23.10.2024	107.54	105.82	106.50	106.98	745,655.00
24.10.2024	108.03	106.03	107.73	106.72	637,893.00
25.10.2024	107.02	105.24	106.85	105.43	603,274.00
28.10.2024	106.86	105.69	106.34	106.70	692,419.00
29.10.2024	106.33	104.68	105.60	104.84	634,792.00
30.10.2024	106.90	104.84	105.32	104.99	693,221.00
31.10.2024	105.79	104.38	104.94	105.09	1,318,179.00
04.11.2024	102.39	99.93	101.87	100.05	1,196,491.00
05.11.2024	100.92	98.17	99.08	100.88	1,127,689.00
06.11.2024	105.03	102.49	105.00	103.68	1,751,811.00
07.11.2024	104.81	103.03	103.64	103.54	1,526,984.00
11.11.2024	103.09	100.92	101.67	102.37	1,108,078.00
12.11.2024	102.34	100.33	101.55	100.49	1,023,482.00
13.11.2024	102.14	100.51	100.60	100.77	832,377.00
14.11.2024	101.41	100.11	100.76	100.75	1,026,452.00
15.11.2024	102.06	100.80	101.01	101.61	990,039.00
18.11.2024	104.11	102.51	102.63	104.01	1,180,561.00
19.11.2024	103.18	101.19	102.67	101.33	836,375.00
20.11.2024	101.56	100.56	101.16	101.37	1,788,162.00
21.11.2024	103.72	100.53	101.35	103.60	1,249,349.00
22.11.2024	105.84	103.70	103.79	105.59	1,006,406.00
25.11.2024	107.50	105.72	106.33	105.84	1,092,087.00
26.11.2024	106.19	104.35	105.84	104.97	989,623.00
27.11.2024	106.14	103.82	104.71	104.23	716,798.00
29.11.2024	105.04	103.49	103.80	104.72	498,661.00
02.12.2024	105.21	103.40	104.88	104.27	835,222.00
03.12.2024	104.88	102.70	104.88	102.94	844,525.00
04.12.2024	102.66	100.82	102.18	101.94	1,314,740.00
05.12.2024	102.71	101.06	101.81	101.51	1,295,640.00
06.12.2024	102.58	100.54	102.48	101.07	1,309,228.00
09.12.2024	102.54	99.93	102.09	100.08	1,268,723.00
10.12.2024	100.45	98.18	99.92	99.32	1,394,863.00
11.12.2024	100.11	98.86	99.60	99.33	1,496,797.00
12.12.2024	100.43	99.04	99.20	99.74	1,409,657.00
13.12.2024	99.31	97.90	98.98	98.50	1,419,150.00
16.12.2024	97.83	96.25	97.10	96.46	1,141,643.00
17.12.2024	97.28	94.99	95.77	95.35	1,401,869.00
18.12.2024	95.61	90.86	94.79	90.95	1,284,306.00
19.12.2024	92.27	90.00	91.22	90.03	1,156,241.00
20.12.2024	92.17	88.88	89.33	91.76	2,481,008.00
23.12.2024	92.12	90.28	91.33	91.21	1,175,451.00
24.12.2024	91.72	90.82	91.13	91.57	309,244.00
26.12.2024	91.91	90.92	91.01	91.51	694,998.00
27.12.2024	92.70	91.22	91.27	91.74	1,081,300.00
30.12.2024	91.68	90.10	91.14	90.81	1,033,606.00
31.12.2024	92.35	90.69	91.03	91.32	966,546.00
06.01.2025	90.18	88.43	89.62	88.65	998,687.00
07.01.2025	90.15	87.80	88.49	88.48	1,268,783.00
08.01.2025	88.68	86.91	87.93	88.18	807,335.00
10.01.2025	88.31	86.70	87.14	87.24	1,176,227.00
13.01.2025	89.15	87.10	87.24	89.12	1,123,366.00
14.01.2025	92.18	89.90	90.15	91.97	1,036,541.00
15.01.2025	94.22	91.06	93.89	92.00	1,416,018.00
16.01.2025	92.14	90.78	92.00	91.74	745,155.00
17.01.2025	94.13	92.05	92.30	93.21	948,373.00
21.01.2025	94.85	93.05	93.52	94.38	974,874.00
22.01.2025	94.29	91.96	94.06	92.18	955,699.00
23.01.2025	93.45	91.76	92.12	93.13	1,025,875.00
24.01.2025	93.52	91.88	93.14	92.13	881,786.00
27.01.2025	93.53	91.78	92.74	93.41	1,043,683.00
28.01.2025	94.43	92.06	93.52	92.67	862,872.00
29.01.2025	93.51	92.29	92.34	92.70	632,098.00
30.01.2025	92.67	90.75	92.55	92.67	1,380,796.00
31.01.2025	101.44	97.35	100.93	99.65	2,852,165.00
03.02.2025	100.00	96.54	97.65	100.00	306,175.00
04.02.2025	102.93	101.54	102.32	101.79	1,624,070.00
05.02.2025	102.84	100.83	101.35	102.31	497,453.00
06.02.2025	102.41	100.41	102.00	101.26	982,406.00
07.02.2025	101.01	99.16	101.01	99.22	915,512.00
10.02.2025	99.86	98.63	99.86	99.06	942,359.00
11.02.2025	101.00	99.24	99.24	100.75	949,011.00
12.02.2025	102.13	99.38	99.54	101.28	1,267,352.00
13.02.2025	102.15	100.95	101.72	101.90	262,010.00
14.02.2025	102.49	100.95	102.07	101.01	829,322.00
18.02.2025	103.82	100.88	101.15	103.47	1,123,452.00
19.02.2025	102.91	100.84	101.43	101.26	976,214.00
20.02.2025	101.81	99.88	101.18	100.56	678,929.00
21.02.2025	101.00	98.60	101.00	98.72	727,011.00
24.02.2025	99.18	97.73	98.86	98.23	798,001.00
25.02.2025	100.14	98.05	98.74	98.93	762,357.00
26.02.2025	100.30	98.01	99.65	98.19	858,043.00
27.02.2025	98.19	96.77	97.58	96.90	803,444.00
28.02.2025	98.55	96.94	97.06	97.85	854,074.00
03.03.2025	99.19	94.09	98.51	94.46	1,046,782.00
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

צרו איתנו קשר *5988