גלובס פיננסי

היום לא יתקיים מסחר בבורסת ארה"ב.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 02.07.2026

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	68.63	68.63	68.63	68.63	0.00
16:50	69.1	69.1	69.1	69.1	19,343.00
17:00	68.97	68.97	68.97	68.97	26,694.00
17:10	68.4826	68.4826	68.4826	68.4826	19,290.00
17:20	68.47	68.47	68.47	68.47	10,933.00
17:30	68.43	68.43	68.43	68.43	4,216.00
17:40	68.66	68.66	68.66	68.66	8,474.00
17:50	68.63	68.63	68.63	68.63	6,181.00
18:00	68.675	68.675	68.675	68.675	12,042.00
18:10	68.615	68.615	68.615	68.615	3,355.00
18:20	68.365	68.365	68.365	68.365	28,761.00
18:30	68.28	68.28	68.28	68.28	3,535.00
18:40	68.64	68.64	68.64	68.64	14,304.00
18:50	68.69	68.69	68.69	68.69	4,749.00
19:00	68.67	68.67	68.67	68.67	7,045.00
19:10	68.87	68.87	68.87	68.87	6,609.00
19:20	68.84	68.84	68.84	68.84	18,408.00
19:30	68.565	68.565	68.565	68.565	5,841.00
19:40	68.325	68.325	68.325	68.325	5,664.00
19:50	68.41	68.41	68.41	68.41	4,086.00
20:00	68.45	68.45	68.45	68.45	5,632.00
20:10	68.33	68.33	68.33	68.33	6,174.00
20:20	68.345	68.345	68.345	68.345	6,411.00
20:30	68.265	68.265	68.265	68.265	6,025.00
20:40	68.1	68.1	68.1	68.1	19,121.00
20:50	67.92	67.92	67.92	67.92	6,606.00
21:00	67.97	67.97	67.97	67.97	8,241.00
21:10	67.83	67.83	67.83	67.83	8,438.00
21:20	68.03	68.03	68.03	68.03	10,567.00
21:30	68.03	68.03	68.03	68.03	7,940.00
21:40	68.12	68.12	68.12	68.12	8,180.00
21:50	68.2	68.2	68.2	68.2	21,425.00
22:00	68.135	68.135	68.135	68.135	15,619.00
22:10	67.925	67.925	67.925	67.925	12,464.00
22:20	67.94	67.94	67.94	67.94	19,177.00
22:30	67.97	67.97	67.97	67.97	12,194.00
22:40	67.9725	67.9725	67.9725	67.9725	11,736.00
22:50	68.135	68.135	68.135	68.135	23,244.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2026 17:00	70.06	69.63	69.97	69.75	182,764.00
26.06.2026 17:30	69.765	69.515	69.73	69.58	231,065.00
26.06.2026 18:00	69.865	69.27	69.59	69.77	246,779.00
26.06.2026 18:30	70.105	69.75	69.86	70.065	400,961.00
26.06.2026 19:00	70.315	69.59	70.15	69.72	673,987.00
26.06.2026 19:30	69.955	69.72	69.735	69.79	778,311.00
26.06.2026 20:00	69.9425	69.465	69.79	69.57	971,212.00
26.06.2026 20:30	69.64	69.395	69.6	69.4625	1,132,381.00
26.06.2026 21:00	69.58	69.235	69.3	69.57	1,044,474.00
26.06.2026 21:30	69.85	69.545	69.545	69.775	1,347,670.00
26.06.2026 22:00	69.8	69.585	69.69	69.72	1,307,434.00
26.06.2026 22:30	70.85	69.73	69.73	70.715	1,974,461.00
29.06.2026 16:30	70	68.81	70	68.81	30,383.00
29.06.2026 17:00	68.67	68.13	68.67	68.325	88,824.00
29.06.2026 17:30	68.255	67.365	68.17	67.44	216,131.00
29.06.2026 18:00	67.62	67.2	67.45	67.355	279,241.00
29.06.2026 18:30	67.39	67.04	67.235	67.04	443,711.00
29.06.2026 19:00	67.035	66.615	67.035	66.68	445,484.00
29.06.2026 19:30	66.925	66.52	66.71	66.605	495,077.00
29.06.2026 20:00	67.06	66.72	66.74	66.935	740,372.00
29.06.2026 20:30	67.215	66.92	66.92	66.98	788,074.00
29.06.2026 21:00	67.04	66.89	67.01	67	873,345.00
29.06.2026 21:30	67.28	67	67.09	67.04	966,053.00
29.06.2026 22:00	67.06	66.75	67.06	66.865	1,101,880.00
29.06.2026 22:30	66.99	66.595	66.81	66.99	1,463,075.00
30.06.2026 16:30	67.52	66.18	67.52	66.18	94,798.00
30.06.2026 17:00	66.98	66.2	66.2176	66.805	421,554.00
30.06.2026 17:30	66.9	66.36	66.65	66.415	544,823.00
30.06.2026 18:00	66.4199	66.15	66.345	66.325	635,153.00
30.06.2026 18:30	66.6986	66.175	66.325	66.365	927,914.00
30.06.2026 19:00	66.39	66.225	66.3	66.34	1,125,289.00
30.06.2026 19:30	66.505	66.24	66.325	66.35	1,370,496.00
30.06.2026 20:00	66.345	66.02	66.33	66.345	1,876,209.00
30.06.2026 20:30	66.64	66.4	66.4	66.625	1,718,513.00
30.06.2026 21:00	66.685	66.44	66.66	66.495	2,304,701.00
30.06.2026 21:30	66.57	66.21	66.465	66.3	2,259,919.00
30.06.2026 22:00	67.06	66.4	66.4	66.82	2,847,343.00
30.06.2026 22:30	67.04	66.62	66.73	66.93	3,559,099.00
01.07.2026 16:30	67.32	66.1	67.32	66.6499	94,389.00
01.07.2026 17:00	67.98	66.795	66.795	67.9	187,826.00
01.07.2026 17:30	68.51	67.885	67.98	68	372,626.00
01.07.2026 18:00	68.295	67.88	68.12	68.07	571,793.00
01.07.2026 18:30	68.11	67.74	68.06	67.77	710,896.00
01.07.2026 19:00	68.09	67.735	67.765	67.9799	844,242.00
01.07.2026 19:30	68	67.51	67.9699	67.59	1,049,936.00
01.07.2026 20:00	67.85	67.39	67.68	67.425	1,504,638.00
01.07.2026 20:30	67.53	67.26	67.425	67.375	1,576,623.00
01.07.2026 21:00	67.5	67.285	67.375	67.345	1,500,827.00
01.07.2026 21:30	67.55	66.93	67.39	66.965	2,008,263.00
01.07.2026 22:00	67.19	66.97	67.1	67.07	1,772,387.00
01.07.2026 22:30	67.48	67.045	67.08	67.255	2,488,509.00
02.07.2026 16:30	69.33	67.98	67.98	69.005	80,672.00
02.07.2026 17:00	68.91	68.34	68.8408	68.4	173,659.00
02.07.2026 17:30	68.805	68.33	68.33	68.6	251,887.00
02.07.2026 18:00	68.63	68.02	68.63	68.515	235,589.00
02.07.2026 18:30	68.74	68.48	68.48	68.71	470,082.00
02.07.2026 19:00	68.9	68.485	68.75	68.545	498,438.00
02.07.2026 19:30	68.54	68.28	68.425	68.4	499,999.00
02.07.2026 20:00	68.395	68.235	68.385	68.235	472,749.00
02.07.2026 20:30	68.23	67.815	68.23	67.815	807,032.00
02.07.2026 21:00	68.11	67.83	67.8599	68.01	770,745.00
02.07.2026 21:30	68.28	68.08	68.08	68.14	880,926.00
02.07.2026 22:00	68.04	67.9039	68.04	67.98	1,041,296.00
02.07.2026 22:30	68.78	67.94	67.97	68.78	1,633,101.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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