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 25.02.2026

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	76.845	76.845	76.845	76.845	0.00
16:50	76.445	76.445	76.445	76.445	8,709.00
17:00	75.54	75.54	75.54	75.54	6,690.00
17:10	75.51	75.51	75.51	75.51	16,307.00
17:20	75.13	75.13	75.13	75.13	22,266.00
17:30	75.215	75.215	75.215	75.215	7,880.00
17:40	75.305	75.305	75.305	75.305	32,962.00
17:50	75.13	75.13	75.13	75.13	17,395.00
18:00	75.55	75.55	75.55	75.55	10,353.00
18:10	75.75	75.75	75.75	75.75	8,184.00
18:20	76.005	76.005	76.005	76.005	23,580.00
18:30	76.01	76.01	76.01	76.01	5,545.00
18:40	75.98	75.98	75.98	75.98	8,664.00
18:50	76.145	76.145	76.145	76.145	6,369.00
19:00	76.19	76.19	76.19	76.19	6,303.00
19:10	76.1	76.1	76.1	76.1	9,581.00
19:20	75.61	75.61	75.61	75.61	23,001.00
19:30	75.605	75.605	75.605	75.605	25,975.00
19:40	75.67	75.67	75.67	75.67	14,667.00
19:50	75.68	75.68	75.68	75.68	10,970.00
20:00	75.775	75.775	75.775	75.775	14,103.00
20:10	75.83	75.83	75.83	75.83	11,211.00
20:20	75.74	75.74	75.74	75.74	14,300.00
20:30	75.725	75.725	75.725	75.725	13,207.00
20:40	75.75	75.75	75.75	75.75	18,392.00
20:50	75.83	75.83	75.83	75.83	6,764.00
21:00	75.86	75.86	75.86	75.86	7,999.00
21:10	75.77	75.77	75.77	75.77	8,821.00
21:20	75.64	75.64	75.64	75.64	7,095.00
21:30	75.555	75.555	75.555	75.555	14,357.00
21:40	75.69	75.69	75.69	75.69	14,748.00
21:50	75.755	75.755	75.755	75.755	8,028.00
22:00	75.96	75.96	75.96	75.96	11,123.00
22:10	75.83	75.83	75.83	75.83	11,543.00
22:20	75.78	75.78	75.78	75.78	11,821.00
22:30	75.72	75.72	75.72	75.72	67,207.00
22:40	75.65	75.65	75.65	75.65	22,255.00
22:50	75.745	75.745	75.745	75.745	55,236.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	79.6	77.95	77.95	79.165	204,650.00
20.02.2026 17:30	79.34	78.82	79.155	78.8375	414,177.00
20.02.2026 18:00	78.88	78.01	78.71	78.01	672,960.00
20.02.2026 18:30	78.22	77.7801	77.975	78.025	751,934.00
20.02.2026 19:00	78.15	77.75	78.025	77.75	753,241.00
20.02.2026 19:30	78.37	77.81	77.81	78.295	927,701.00
20.02.2026 20:00	78.44	78.16	78.3	78.335	1,354,511.00
20.02.2026 20:30	79.21	78.33	78.33	79.03	1,430,848.00
20.02.2026 21:00	79.225	78.94	79.14	79.11	819,595.00
20.02.2026 21:30	79.31	79.015	79.21	79.2401	938,080.00
20.02.2026 22:00	79.49	79.21	79.31	79.28	2,021,897.00
20.02.2026 22:30	79.45	79.12	79.31	79.12	2,754,028.00
23.02.2026 16:30	78.995	77.48	78.155	77.5401	24,935.00
23.02.2026 17:00	77.44	76.3	77.28	76.54	124,181.00
23.02.2026 17:30	76.61	76.215	76.55	76.435	285,155.00
23.02.2026 18:00	76.45	76.05	76.38	76.3	397,986.00
23.02.2026 18:30	76.37	76.135	76.24	76.37	489,169.00
23.02.2026 19:00	76.48	75.9	76.41	75.9	764,566.00
23.02.2026 19:30	76.225	75.9	75.935	76.2	940,550.00
23.02.2026 20:00	76.755	76.29	76.35	76.745	869,559.00
23.02.2026 20:30	76.96	76.64	76.65	76.74	849,918.00
23.02.2026 21:00	76.8189	76.53	76.7767	76.53	841,083.00
23.02.2026 21:30	76.83	76.56	76.56	76.74	1,287,353.00
23.02.2026 22:00	76.8975	76.545	76.79	76.71	1,413,753.00
23.02.2026 22:30	76.86	76.53	76.69	76.59	2,544,003.00
24.02.2026 16:30	77.73	76.85	76.87	77.515	64,355.00
24.02.2026 17:00	77.98	77.285	77.53	77.94	134,683.00
24.02.2026 17:30	77.93	77.68	77.87	77.73	163,119.00
24.02.2026 18:00	77.73	77.46	77.698	77.495	254,458.00
24.02.2026 18:30	77.59	77.335	77.495	77.47	317,076.00
24.02.2026 19:00	77.58	77.32	77.485	77.395	333,582.00
24.02.2026 19:30	77.43	77.235	77.335	77.375	372,982.00
24.02.2026 20:00	77.52	77.325	77.41	77.36	326,779.00
24.02.2026 20:30	77.65	77.34	77.365	77.54	519,065.00
24.02.2026 21:00	77.65	77.025	77.56	77.06	625,224.00
24.02.2026 21:30	77.12	76.895	77.015	76.98	502,929.00
24.02.2026 22:00	77.05	76.6814	76.98	76.91	1,126,600.00
24.02.2026 22:30	77.395	76.885	76.92	77.15	2,298,764.00
25.02.2026 16:30	78.07	75.385	78.07	75.385	39,095.00
25.02.2026 17:00	75.51	75.015	75.25	75.1	138,106.00
25.02.2026 17:30	75.65	75.06	75.23	75.54	209,278.00
25.02.2026 18:00	76.185	75.65	75.82	76.015	285,695.00
25.02.2026 18:30	76.33	75.8704	75.995	76.11	346,806.00
25.02.2026 19:00	76.16	75.52	76.1	75.57	739,722.00
25.02.2026 19:30	75.82	75.56	75.57	75.8	1,014,905.00
25.02.2026 20:00	75.875	75.64	75.795	75.69	1,459,261.00
25.02.2026 20:30	75.875	75.67	75.7	75.83	1,321,826.00
25.02.2026 21:00	75.91	75.49	75.81	75.58	1,432,647.00
25.02.2026 21:30	76	75.62	75.67	75.91	1,909,252.00
25.02.2026 22:00	75.925	75.6	75.9	75.62	2,576,168.00
25.02.2026 22:30	75.755	75.46	75.62	75.47	3,510,633.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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