גלובס פיננסי

נתוני מסחר בבורסות גרמניה, מילאנו, פריס מעודכנים ליום המסחר האחרון. 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

בהשהיה של 15 דק'

עדכון אחרון 01.05.2026

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:

יומי

שבועי

רבעוני

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	76.7	76.7	76.7	76.7	0.00
16:50	75.6325	75.6325	75.6325	75.6325	25,258.00
17:00	75.59	75.59	75.59	75.59	16,597.00
17:10	75.51	75.51	75.51	75.51	57,714.00
17:20	75.41	75.41	75.41	75.41	29,372.00
17:30	75.11	75.11	75.11	75.11	30,343.00
17:40	75.04	75.04	75.04	75.04	32,966.00
17:50	76.27	76.27	76.27	76.27	35,382.00
18:00	75.775	75.775	75.775	75.775	67,851.00
18:10	75.9	75.9	75.9	75.9	18,663.00
18:20	75.515	75.515	75.515	75.515	20,997.00
18:30	75.735	75.735	75.735	75.735	45,962.00
18:40	75.9	75.9	75.9	75.9	38,778.00
18:50	76.22	76.22	76.22	76.22	41,792.00
19:00	76.065	76.065	76.065	76.065	27,066.00
19:10	76.545	76.545	76.545	76.545	29,790.00
19:20	76.7573	76.7573	76.7573	76.7573	26,215.00
19:30	77.185	77.185	77.185	77.185	40,158.00
19:40	76.86	76.86	76.86	76.86	22,560.00
19:50	76.625	76.625	76.625	76.625	15,241.00
20:00	76.37	76.37	76.37	76.37	14,139.00
20:10	76.48	76.48	76.48	76.48	11,547.00
20:20	76.62	76.62	76.62	76.62	53,894.00
20:30	76.95	76.95	76.95	76.95	51,065.00
20:40	77.04	77.04	77.04	77.04	41,976.00
20:50	76.89	76.89	76.89	76.89	29,751.00
21:00	76.96	76.96	76.96	76.96	13,806.00
21:10	77.2	77.2	77.2	77.2	15,699.00
21:20	77.07	77.07	77.07	77.07	15,311.00
21:30	76.8975	76.8975	76.8975	76.8975	17,309.00
21:40	76.84	76.84	76.84	76.84	11,603.00
21:50	76.93	76.93	76.93	76.93	19,509.00
22:00	77.11	77.11	77.11	77.11	20,195.00
22:10	77.31	77.31	77.31	77.31	12,086.00
22:20	77.085	77.085	77.085	77.085	17,801.00
22:30	76.76	76.76	76.76	76.76	20,520.00
22:40	76.65	76.65	76.65	76.65	32,065.00
22:50	76.92	76.92	76.92	76.92	29,512.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
30.04.2026 16:30	71.31	70.395	70.58	71.035	61,668.00
30.04.2026 17:00	72.14	70.99	71.035	72.12	199,219.00
30.04.2026 17:30	72.52	72.09	72.165	72.41	378,530.00
30.04.2026 18:00	72.64	72.26	72.51	72.385	593,720.00
30.04.2026 18:30	72.4	71.981	72.37	71.981	621,485.00
30.04.2026 19:00	72.26	71.87	72	72.24	1,092,467.00
30.04.2026 19:30	72.48	72.075	72.15	72.455	1,144,469.00
30.04.2026 20:00	72.87	72.21	72.415	72.8	1,816,223.00
30.04.2026 20:30	73.58	72.7	72.8	73.45	1,916,737.00
30.04.2026 21:00	73.72	73.44	73.45	73.5891	2,094,778.00
30.04.2026 21:30	73.71	73.49	73.565	73.695	2,570,185.00
30.04.2026 22:00	73.85	73.52	73.58	73.7625	3,514,615.00
30.04.2026 22:30	73.54	72.96	73.54	73.11	3,962,722.00
01.05.2026 16:30	77.19	74.22	75.28	75.515	124,602.00
01.05.2026 17:00	75.71	74.82	75.405	74.88	934,552.00
01.05.2026 17:30	76.44	74.88	74.88	75.745	1,083,005.00
01.05.2026 18:00	75.9	75.49	75.62	75.73	1,673,789.00
01.05.2026 18:30	76.37	75.755	75.83	76.095	3,133,220.00
01.05.2026 19:00	77.35	76.095	76.095	76.7719	3,297,238.00
01.05.2026 19:30	77.0111	76.37	76.875	76.45	2,677,226.00
01.05.2026 20:00	76.98	76.32	76.45	76.89	3,514,681.00
01.05.2026 20:30	77.2	76.82	76.83	77.2	4,331,629.00
01.05.2026 21:00	77.36	76.69	77.205	77.005	3,737,498.00
01.05.2026 21:30	77.14	76.665	76.965	77.14	3,720,832.00
01.05.2026 22:00	77.3473	76.69	77.24	76.785	3,789,845.00
01.05.2026 22:30	77.435	76.56	76.74	77.435	4,878,293.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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

אודות גלובס

פרוייקטים ושיתופי פעולה

מניית איסטמן כימיקל

{title}

{description}

הורדה

הודעה