XNYS
Datos históricos de Eastman Chemical Company
Eastman Chemical Company · EMN
$63.22
▲ +0.53 (+0.85%)
Última operación · 10/10/2026, 17:55:40 UTC
- Variación en el periodo
- +7.71%
- Máximo
- US$83.47
- 12 de febrero de 2026
- Mínimo
- US$56.11
- 20 de noviembre de 2025
- Volumen medio diario
- 1.57 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 63.66 | 63.77 | 62.55 | 62.69 | −1.68% | 982,410.017 |
| 8 oct 2026 | 64.18 | 64.18 | 62.76 | 63.76 | +0.81% | 1.99 M |
| 7 oct 2026 | 64.03 | 64.53 | 62.95 | 63.25 | −1.34% | 1.6 M |
| 6 oct 2026 | 65.19 | 65.74 | 63.75 | 64.11 | −1.28% | 1.41 M |
| 5 oct 2026 | 66.28 | 66.28 | 64.27 | 64.94 | +0.11% | 1.36 M |
| 2 oct 2026 | 64.63 | 65.72 | 64.20 | 64.87 | +1.28% | 1.16 M |
| 1 oct 2026 | 64.94 | 65.29 | 62.13 | 64.05 | −1.22% | 1.85 M |
| 30 sep 2026 | 65.67 | 65.82 | 64.68 | 64.84 | −1.38% | 1.39 M |
| 29 sep 2026 | 66.20 | 66.27 | 65.40 | 65.75 | −1.08% | 1.25 M |
| 28 sep 2026 | 66.24 | 66.97 | 65.45 | 66.47 | −0.75% | 1.27 M |
| 25 sep 2026 | 66.44 | 66.99 | 66.22 | 66.97 | +1.18% | 993,546.202 |
| 24 sep 2026 | 66.63 | 66.93 | 65.35 | 66.19 | −0.91% | 1.5 M |
| 23 sep 2026 | 66.76 | 67.59 | 66.50 | 66.80 | −0.40% | 798,162.51 |
| 22 sep 2026 | 65.94 | 67.62 | 65.82 | 67.07 | +3.04% | 1.1 M |
| 21 sep 2026 | 66.17 | 66.17 | 65.01 | 65.09 | −0.91% | 1.1 M |
| 18 sep 2026 | 65.59 | 65.94 | 64.92 | 65.69 | −0.83% | 2.04 M |
| 17 sep 2026 | 65.90 | 66.83 | 65.69 | 66.24 | +1.80% | 1.18 M |
| 16 sep 2026 | 66.09 | 66.34 | 64.42 | 65.07 | −1.23% | 1.19 M |
| 15 sep 2026 | 66.40 | 66.57 | 65.12 | 65.88 | −1.67% | 1.75 M |
| 14 sep 2026 | 67.50 | 67.86 | 66.85 | 67.00 | −1.63% | 1.01 M |
| 11 sep 2026 | 68.76 | 69.12 | 67.62 | 68.11 | −0.39% | 1.52 M |
| 10 sep 2026 | 68.11 | 68.45 | 67.47 | 68.38 | +0.06% | 1.15 M |
| 9 sep 2026 | 70.46 | 70.99 | 68.30 | 68.34 | −2.91% | 1.13 M |
| 8 sep 2026 | 71.10 | 71.49 | 69.81 | 70.39 | −1.12% | 868,860.134 |
| 4 sep 2026 | 71.73 | 71.73 | 70.16 | 71.19 | +0.59% | 627,317.7 |
| 3 sep 2026 | 72.96 | 72.96 | 70.35 | 70.77 | −1.93% | 633,819.054 |
| 2 sep 2026 | 70.48 | 72.82 | 70.48 | 72.16 | +2.88% | 968,486 |
| 1 sep 2026 | 71.69 | 71.94 | 69.96 | 70.14 | −3.18% | 998,981.938 |
| 31 ago 2026 | 73.33 | 73.47 | 72.02 | 72.44 | −0.81% | 1.13 M |
| 28 ago 2026 | 73.36 | 74.10 | 72.36 | 73.03 | +0.52% | 770,648.01 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.