גלובס פיננסי

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 29.04.2026

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	70.4	70.4	70.4	70.4	0.00
16:40	71.87	71.87	71.87	71.87	0.00
16:50	70.91	70.91	70.91	70.91	11,352.00
17:00	70.74	70.74	70.74	70.74	4,975.00
17:10	70.7	70.7	70.7	70.7	7,266.00
17:20	71.255	71.255	71.255	71.255	8,892.00
17:30	71.22	71.22	71.22	71.22	3,807.00
17:40	71.28	71.28	71.28	71.28	21,248.00
17:50	71.25	71.25	71.25	71.25	7,860.00
18:00	71.09	71.09	71.09	71.09	7,297.00
18:10	70.99	70.99	70.99	70.99	3,721.00
18:20	71.02	71.02	71.02	71.02	4,188.00
18:30	70.99	70.99	70.99	70.99	4,401.00
18:40	70.97	70.97	70.97	70.97	2,991.00
18:50	70.98	70.98	70.98	70.98	5,759.00
19:00	71	71	71	71	5,258.00
19:10	71.125	71.125	71.125	71.125	4,974.00
19:20	71.0656	71.0656	71.0656	71.0656	3,305.00
19:30	71.14	71.14	71.14	71.14	9,009.00
19:40	71.12	71.12	71.12	71.12	2,007.00
19:50	71.255	71.255	71.255	71.255	4,946.00
20:00	71.21	71.21	71.21	71.21	2,780.00
20:10	70.99	70.99	70.99	70.99	5,562.00
20:20	71.05	71.05	71.05	71.05	6,050.00
20:30	71.1	71.1	71.1	71.1	4,557.00
20:40	70.9501	70.9501	70.9501	70.9501	6,970.00
20:50	70.965	70.965	70.965	70.965	9,482.00
21:00	70.97	70.97	70.97	70.97	10,544.00
21:10	70.8	70.8	70.8	70.8	5,969.00
21:20	70.34	70.34	70.34	70.34	29,564.00
21:30	70.41	70.41	70.41	70.41	24,192.00
21:40	70.085	70.085	70.085	70.085	25,646.00
21:50	70.24	70.24	70.24	70.24	15,940.00
22:00	70.315	70.315	70.315	70.315	10,400.00
22:10	70.1901	70.1901	70.1901	70.1901	8,418.00
22:20	70.45	70.45	70.45	70.45	7,502.00
22:30	70.315	70.315	70.315	70.315	7,249.00
22:40	70.155	70.155	70.155	70.155	18,926.00
22:50	70.34	70.34	70.34	70.34	13,606.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.04.2026 17:00	72.32	71.78	72.04	72.3041	179,520.00
24.04.2026 17:30	72.92	72.315	72.315	72.33	311,570.00
24.04.2026 18:00	72.335	72.2	72.27	72.29	321,670.00
24.04.2026 18:30	72.325	72.09	72.24	72.325	269,965.00
24.04.2026 19:00	72.37	72.2	72.37	72.27	205,896.00
24.04.2026 19:30	72.3	72.09	72.27	72.11	215,093.00
24.04.2026 20:00	72.16	71.925	72.16	72.065	326,320.00
24.04.2026 20:30	72.055	71.825	72.055	71.875	515,086.00
24.04.2026 21:00	72.095	71.905	71.92	71.995	646,135.00
24.04.2026 21:30	72	71.86	71.995	71.91	755,447.00
24.04.2026 22:00	72.12	71.905	71.96	71.925	1,149,164.00
24.04.2026 22:30	72.205	71.82	71.92	72.005	1,265,665.00
27.04.2026 16:30	73.88	72.28	72.99	72.66	102,429.00
27.04.2026 17:00	72.385	71.915	72.21	71.935	242,211.00
27.04.2026 17:30	72.145	71.8	71.82	71.985	356,794.00
27.04.2026 18:00	72.075	71.91	72.01	71.94	367,093.00
27.04.2026 18:30	71.97	71.75	71.86	71.91	515,190.00
27.04.2026 19:00	72.175	71.9	71.9	72.09	576,721.00
27.04.2026 19:30	72.16	71.99	72.13	72.06	561,889.00
27.04.2026 20:00	72.27	72.06	72.09	72.17	794,832.00
27.04.2026 20:30	72.53	72.13	72.16	72.53	960,276.00
27.04.2026 21:00	72.615	72.28	72.515	72.53	1,048,736.00
27.04.2026 21:30	72.68	72.47	72.525	72.6	995,949.00
27.04.2026 22:00	72.6125	72.3	72.49	72.44	1,133,947.00
27.04.2026 22:30	72.68	72.05	72.66	72.05	1,881,352.00
28.04.2026 16:30	72.61	70.68	72.43	70.68	21,547.00
28.04.2026 17:00	71.09	70.51	70.51	70.7365	80,023.00
28.04.2026 17:30	70.87	70.435	70.69	70.81	134,757.00
28.04.2026 18:00	71.1871	70.815	70.835	71.14	195,609.00
28.04.2026 18:30	71.3	71.08	71.14	71.175	198,400.00
28.04.2026 19:00	71.36	71.21	71.23	71.355	101,007.00
28.04.2026 19:30	71.34	71.05	71.34	71.09	99,964.00
28.04.2026 20:00	71.24	71.065	71.09	71.15	246,476.00
28.04.2026 20:30	71.19	71.04	71.11	71.15	264,730.00
28.04.2026 21:00	71.63	71.17	71.17	71.545	385,927.00
28.04.2026 21:30	71.79	71.58	71.59	71.7	499,719.00
28.04.2026 22:00	71.68	71.38	71.68	71.38	616,664.00
28.04.2026 22:30	71.705	71.3	71.4996	71.52	686,946.00
29.04.2026 16:30	71.87	70.65	71.43	70.83	40,379.00
29.04.2026 17:00	71.37	70.63	70.63	71.32	65,182.00
29.04.2026 17:30	71.42	71	71.32	71.08	166,544.00
29.04.2026 18:00	71.09	70.93	71.09	71.05	176,547.00
29.04.2026 18:30	71.1	70.92	71.045	71.1	252,618.00
29.04.2026 19:00	71.14	71.01	71.06	71.14	151,911.00
29.04.2026 19:30	71.255	71.095	71.135	71.15	209,909.00
29.04.2026 20:00	71.19	70.93	71.17	70.98	280,483.00
29.04.2026 20:30	71.1299	70.87	70.97	70.905	426,591.00
29.04.2026 21:00	70.85	70.22	70.85	70.22	576,411.00
29.04.2026 21:30	70.47	70.0423	70.2283	70.3025	815,227.00
29.04.2026 22:00	70.48	70.19	70.41	70.19	762,697.00
29.04.2026 22:30	70.59	69.96	70.06	70.335	1,421,834.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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