גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 12.12.2025

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	65.62	65.62	65.62	65.62	0.00
16:50	65.815	65.815	65.815	65.815	190,997.00
17:00	65.34	65.34	65.34	65.34	11,175.00
17:10	65.055	65.055	65.055	65.055	14,836.00
17:20	64.99	64.99	64.99	64.99	28,965.00
17:30	64.86	64.86	64.86	64.86	10,987.00
17:40	65.13	65.13	65.13	65.13	16,591.00
17:50	65.195	65.195	65.195	65.195	18,221.00
18:00	64.88	64.88	64.88	64.88	9,076.00
18:10	64.925	64.925	64.925	64.925	18,641.00
18:20	65.295	65.295	65.295	65.295	16,631.00
18:30	65.46	65.46	65.46	65.46	17,541.00
18:40	65.3	65.3	65.3	65.3	13,865.00
18:50	65.255	65.255	65.255	65.255	16,906.00
19:00	65.185	65.185	65.185	65.185	15,380.00
19:10	65.27	65.27	65.27	65.27	18,635.00
19:20	65.165	65.165	65.165	65.165	12,137.00
19:30	65.28	65.28	65.28	65.28	14,533.00
19:40	65.24	65.24	65.24	65.24	19,164.00
19:50	65.23	65.23	65.23	65.23	9,840.00
20:00	65.2	65.2	65.2	65.2	10,645.00
20:10	65.02	65.02	65.02	65.02	11,769.00
20:20	65.23	65.23	65.23	65.23	13,157.00
20:30	65.15	65.15	65.15	65.15	21,909.00
20:40	65.095	65.095	65.095	65.095	13,571.00
20:50	65.14	65.14	65.14	65.14	16,850.00
21:00	65.32	65.32	65.32	65.32	16,632.00
21:10	65.18	65.18	65.18	65.18	14,218.00
21:20	65.11	65.11	65.11	65.11	19,079.00
21:30	65.105	65.105	65.105	65.105	22,849.00
21:40	65.205	65.205	65.205	65.205	11,067.00
21:50	65.11	65.11	65.11	65.11	15,663.00
22:00	65.1	65.1	65.1	65.1	12,169.00
22:10	65.23	65.23	65.23	65.23	23,401.00
22:20	65.32	65.32	65.32	65.32	31,932.00
22:30	65.15	65.15	65.15	65.15	20,428.00
22:40	65.085	65.085	65.085	65.085	33,613.00
22:50	65.155	65.155	65.155	65.155	38,880.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.12.2025 17:00	61.7	61.11	61.655	61.2	163,340.00
09.12.2025 17:30	61.485	61.1823	61.21	61.44	242,938.00
09.12.2025 18:00	61.835	61.38	61.38	61.45	480,074.00
09.12.2025 18:30	61.685	61.36	61.49	61.57	1,225,770.00
09.12.2025 19:00	61.99	61.6314	61.635	61.775	1,853,031.00
09.12.2025 19:30	61.865	61.4803	61.785	61.79	1,275,419.00
09.12.2025 20:00	61.6905	61.4501	61.6905	61.56	1,862,825.00
09.12.2025 20:30	61.635	61.51	61.6	61.615	1,561,760.00
09.12.2025 21:00	61.86	61.44	61.615	61.53	2,419,005.00
09.12.2025 21:30	61.535	61.42	61.52	61.485	1,787,414.00
09.12.2025 22:00	61.56	61.24	61.49	61.29	2,780,086.00
09.12.2025 22:30	61.45	61.225	61.31	61.255	3,466,429.00
10.12.2025 16:30	62.265	61.21	61.21	62	30,831.00
10.12.2025 17:00	62.88	61.86	62.052	62.6	156,870.00
10.12.2025 17:30	63.04	62.4575	62.6	62.9075	151,637.00
10.12.2025 18:00	63.15	62.865	62.91	63.035	382,693.00
10.12.2025 18:30	63.1	62.7693	63.065	62.815	534,462.00
10.12.2025 19:00	63.19	62.78	62.81	63.175	541,069.00
10.12.2025 19:30	63.165	63.045	63.15	63.12	511,180.00
10.12.2025 20:00	63.14	62.9801	63.0322	63.06	858,905.00
10.12.2025 20:30	63.17	62.925	63.06	62.97	971,321.00
10.12.2025 21:00	63.7	63.1	63.105	63.47	1,121,750.00
10.12.2025 21:30	64.4	63.51	63.51	64.24	1,441,365.00
10.12.2025 22:00	65.06	64.115	64.1245	64.9	1,972,148.00
10.12.2025 22:30	64.9999	64.69	64.94	64.945	2,443,921.00
11.12.2025 16:30	65.91	64.695	64.695	65.17	63,425.00
11.12.2025 17:00	65.21	64.81	65.21	65.0455	214,265.00
11.12.2025 17:30	65.46	65	65.04	65.39	365,165.00
11.12.2025 18:00	65.81	65.365	65.37	65.555	455,843.00
11.12.2025 18:30	65.81	65.5073	65.6	65.56	905,448.00
11.12.2025 19:00	65.9	65.615	65.615	65.775	1,297,368.00
11.12.2025 19:30	65.97	65.71	65.775	65.91	1,435,945.00
11.12.2025 20:00	65.96	65.785	65.91	65.86	1,865,087.00
11.12.2025 20:30	65.96	65.42	65.9	65.45	1,391,857.00
11.12.2025 21:00	65.52	65.32	65.45	65.39	1,752,010.00
11.12.2025 21:30	65.51	65.315	65.38	65.4	2,103,693.00
11.12.2025 22:00	65.62	65.415	65.415	65.5	2,090,037.00
11.12.2025 22:30	65.86	65.55	65.55	65.725	2,795,944.00
12.12.2025 16:30	66.06	65.2975	65.6048	65.335	277,258.00
12.12.2025 17:00	65.22	64.75	65.18	65.1	750,662.00
12.12.2025 17:30	65.27	64.75	65.12	64.86	833,876.00
12.12.2025 18:00	65.4856	64.875	64.875	65.43	1,104,866.00
12.12.2025 18:30	65.44	65.185	65.43	65.3	1,435,269.00
12.12.2025 19:00	65.3716	65.1497	65.31	65.175	1,596,104.00
12.12.2025 19:30	65.3	65.135	65.19	65.15	1,424,048.00
12.12.2025 20:00	65.24	65.01	65.12	65.16	1,604,195.00
12.12.2025 20:30	65.32	65.07	65.16	65.255	1,577,873.00
12.12.2025 21:00	65.2384	65.0135	65.2384	65.095	1,761,102.00
12.12.2025 21:30	65.23	65.075	65.11	65.105	2,346,609.00
12.12.2025 22:00	65.34	65.08	65.165	65.12	2,401,948.00
12.12.2025 22:30	65.32	65.02	65.132	65.11	3,124,178.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
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