Eastman Chemical Co (EMN)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 27/03/2025 |
567.068 |
-0,73%
|
89,07
|
87,78
|
89,55
|
88,92
|
| 26/03/2025 |
410.646 |
0,24%
|
89,82
|
89,01
|
90,31
|
89,55
|
| 25/03/2025 |
662.947 |
-0,83%
|
90,36
|
89,065
|
90,95
|
89,34
|
| 24/03/2025 |
621.489 |
1,58%
|
89,72
|
88,57
|
90,63
|
90,09
|
| 21/03/2025 |
560.818 |
-1,32%
|
90,55
|
87,44
|
89,3817
|
88,69
|
| 20/03/2025 |
453.584 |
-1,64%
|
90,55
|
89,495
|
91,27
|
89,88
|
| 19/03/2025 |
455.094 |
0,12%
|
91,47
|
90,79
|
91,975
|
91,38
|
| 18/03/2025 |
343.042 |
0,04%
|
90,89
|
90,33
|
91,88
|
91,27
|
| 17/03/2025 |
544.349 |
0,09%
|
89,68
|
89,68
|
91,67
|
91,16
|
| 14/03/2025 |
459.661 |
1,53%
|
91,56
|
90,78
|
92,06
|
91,08
|
| 13/03/2025 |
587.372 |
-2,02%
|
92,58
|
89,61
|
94,11
|
89,71
|
| 12/03/2025 |
472.310 |
-2,24%
|
95,12
|
92,33
|
95,71
|
92,41
|
| 11/03/2025 |
617.202 |
-2,60%
|
96,98
|
93,20
|
97,005
|
94,53
|
| 10/03/2025 |
321.299 |
-1,81%
|
98,025
|
96,23
|
99,81
|
97,05
|
| 07/03/2025 |
413.712 |
1,91%
|
96,34
|
96,28
|
99,19
|
98,79
|
| 06/03/2025 |
375.269 |
-0,81%
|
96,46
|
96,15
|
98,07
|
96,94
|
| 05/03/2025 |
598.802 |
4,96%
|
94,28
|
92,175
|
98,22
|
97,73
|
| 04/03/2025 |
495.157 |
-1,43%
|
93,55
|
92,175
|
94,44
|
93,11
|
| 03/03/2025 |
504.294 |
-3,46%
|
98,56
|
94,12
|
99,085
|
94,46
|
| 28/02/2025 |
320.491 |
0,98%
|
97,555
|
96,95
|
98,46
|
97,85
|
| 27/02/2025 |
424.266 |
-1,31%
|
97,555
|
96,77
|
98,19
|
96,90
|
| 26/02/2025 |
462.418 |
-0,75%
|
98,50
|
98,01
|
100,30
|
98,19
|
| 25/02/2025 |
414.874 |
0,71%
|
98,50
|
98,0527
|
100,14
|
98,93
|
| 24/02/2025 |
314.869 |
-0,48%
|
101,12
|
98,12
|
98,90
|
98,23
|
| 21/02/2025 |
329.599 |
-1,83%
|
101,12
|
98,60
|
101,00
|
98,70
|
| 20/02/2025 |
329.152 |
-0,69%
|
102,145
|
99,90
|
101,81
|
100,56
|
| 19/02/2025 |
479.368 |
-2,14%
|
102,145
|
100,91
|
102,91
|
101,26
|
| 18/02/2025 |
622.233 |
2,44%
|
101,90
|
101,01
|
103,82
|
103,47
|
| 17/02/2025 |
0 |
-0,56%
|
101,90
|
100,99
|
102,49
|
101,01
|
| 14/02/2025 |
396.706 |
-0,56%
|
101,90
|
100,99
|
102,49
|
101,01
|
| 13/02/2025 |
337.947 |
0,30%
|
101,88
|
100,95
|
102,16
|
101,58
|
| 12/02/2025 |
589.565 |
0,53%
|
99,38
|
99,38
|
102,13
|
101,28
|
| 11/02/2025 |
493.839 |
1,71%
|
99,07
|
99,255
|
100,99
|
100,75
|
| 10/02/2025 |
452.405 |
-0,16%
|
99,75
|
98,63
|
99,85
|
99,06
|
| 07/02/2025 |
435.946 |
-2,02%
|
100,85
|
99,16
|
100,875
|
99,22
|
| 06/02/2025 |
496.125 |
-0,52%
|
101,29
|
100,41
|
102,38
|
101,26
|
| 05/02/2025 |
581.148 |
0,00%
|
102,385
|
100,94
|
102,84
|
101,79
|
| 04/02/2025 |
858.911 |
0,99%
|
102,385
|
101,57
|
102,93
|
101,79
|
| 03/02/2025 |
1.219.800 |
1,14%
|
100,305
|
96,54
|
102,21
|
100,79
|
| 31/01/2025 |
1.455.112 |
7,51%
|
100,305
|
97,38
|
101,44
|
99,65
|
| 30/01/2025 |
719.656 |
-0,03%
|
92,21
|
90,75
|
92,67
|
92,67
|
| 29/01/2025 |
306.808 |
0,03%
|
92,21
|
92,29
|
93,51
|
92,70
|
| 28/01/2025 |
506.811 |
-0,79%
|
93,56
|
92,06
|
94,365
|
92,67
|
| 27/01/2025 |
596.702 |
1,39%
|
92,88
|
91,78
|
93,53
|
93,41
|
| 24/01/2025 |
528.500 |
-1,07%
|
93,36
|
91,88
|
93,52
|
92,13
|
| 23/01/2025 |
547.710 |
1,03%
|
93,62
|
91,76
|
93,43
|
93,13
|
| 22/01/2025 |
542.888 |
-2,33%
|
93,62
|
92,0001
|
94,29
|
92,18
|
| 21/01/2025 |
504.664 |
1,26%
|
93,82
|
93,40
|
94,85
|
94,38
|
| 20/01/2025 |
0 |
1,60%
|
92,38
|
92,045
|
94,13
|
93,21
|
| 17/01/2025 |
438.586 |
1,60%
|
92,38
|
92,045
|
94,13
|
93,21
|
| 16/01/2025 |
370.408 |
-0,28%
|
93,845
|
90,80
|
92,14
|
91,74
|
| 15/01/2025 |
767.858 |
0,03%
|
90,405
|
91,06
|
94,2249
|
92,00
|
| 14/01/2025 |
476.337 |
3,20%
|
87,14
|
89,90
|
92,16
|
91,97
|
| 13/01/2025 |
513.653 |
2,16%
|
87,14
|
87,10
|
89,1499
|
89,12
|
| 10/01/2025 |
648.803 |
-1,07%
|
87,98
|
86,725
|
88,31
|
87,24
|
| 09/01/2025 |
430.274 |
-1,12%
|
87,98
|
86,91
|
88,68
|
88,18
|
| 08/01/2025 |
410.223 |
-0,34%
|
87,98
|
86,91
|
88,68
|
87,49
|
| 07/01/2025 |
608.139 |
-0,19%
|
88,87
|
87,81
|
90,155
|
88,48
|
| 06/01/2025 |
469.662 |
-0,02%
|
88,87
|
88,45
|
90,11
|
88,65
|
| 03/01/2025 |
564.550 |
0,17%
|
88,87
|
87,89
|
89,08
|
88,67
|
| 02/01/2025 |
582.373 |
-3,07%
|
91,335
|
88,10
|
91,515
|
88,52
|
| 31/12/2024 |
0 |
0,56%
|
91,535
|
90,71
|
92,35
|
91,32
|
| 30/12/2024 |
565.165 |
-1,01%
|
90,97
|
90,10
|
91,66
|
91,32
|
| 27/12/2024 |
532.577 |
0,25%
|
90,97
|
91,2238
|
92,70
|
91,74
|
| 26/12/2024 |
347.688 |
-0,07%
|
90,97
|
90,92
|
91,91
|
91,51
|
| 24/12/2024 |
0 |
0,54%
|
90,97
|
90,82
|
91,72
|
91,57
|
| 23/12/2024 |
561.692 |
-0,60%
|
94,64
|
90,28
|
92,12
|
91,21
|
| 20/12/2024 |
507.039 |
1,87%
|
94,64
|
88,88
|
92,17
|
91,76
|
| 19/12/2024 |
520.269 |
-1,01%
|
94,64
|
90,01
|
92,27
|
90,03
|
| 18/12/2024 |
0 |
-4,62%
|
94,64
|
90,89
|
95,615
|
90,95
|
| 17/12/2024 |
680.749 |
-1,15%
|
96,05
|
94,99
|
97,275
|
95,35
|
| 16/12/2024 |
582.157 |
-1,24%
|
100,12
|
96,2497
|
97,83
|
96,46
|
| 13/12/2024 |
613.681 |
-1,24%
|
100,12
|
97,67
|
99,305
|
97,67
|
| 12/12/2024 |
649.500 |
0,41%
|
100,12
|
99,04
|
100,385
|
99,74
|
| 11/12/2024 |
821.803 |
0,01%
|
100,12
|
98,86
|
100,0875
|
99,33
|
| 10/12/2024 |
775.972 |
-0,76%
|
99,90
|
98,18
|
100,86
|
99,32
|
| 09/12/2024 |
671.356 |
-0,99%
|
102,00
|
99,948
|
102,54
|
100,08
|
| 06/12/2024 |
697.803 |
-0,43%
|
102,12
|
100,545
|
102,58
|
101,07
|
| 05/12/2024 |
747.601 |
-0,42%
|
101,645
|
101,0596
|
102,71
|
101,51
|
| 04/12/2024 |
665.904 |
-0,97%
|
105,00
|
100,815
|
102,545
|
101,94
|
| 03/12/2024 |
349.530 |
-1,30%
|
105,00
|
102,70
|
104,53
|
102,94
|
| 02/12/2024 |
406.061 |
-0,43%
|
104,88
|
103,40
|
105,60
|
104,27
|
| 29/11/2024 |
213.181 |
0,26%
|
105,16
|
103,49
|
105,16
|
104,72
|
| 28/11/2024 |
372.245 |
-0,71%
|
104,80
|
103,82
|
106,14
|
104,23
|
| 27/11/2024 |
363.201 |
-0,71%
|
106,00
|
103,82
|
106,19
|
104,22
|
| 26/11/2024 |
514.430 |
-0,82%
|
106,47
|
104,3501
|
107,50
|
104,97
|
| 25/11/2024 |
451.078 |
0,24%
|
105,61
|
105,61
|
107,50
|
105,84
|
| 22/11/2024 |
443.127 |
1,92%
|
101,32
|
100,525
|
105,825
|
105,59
|
| 21/11/2024 |
624.316 |
2,20%
|
101,325
|
100,63
|
103,715
|
103,60
|
| 20/11/2024 |
310.490 |
0,04%
|
102,83
|
100,31
|
103,1629
|
101,37
|
| 19/11/2024 |
384.183 |
-2,58%
|
98,81
|
98,81
|
104,11
|
101,33
|
| 18/11/2024 |
491.130 |
2,36%
|
103,09
|
102,795
|
104,11
|
104,01
|
| 15/11/2024 |
433.585 |
0,85%
|
100,50
|
100,11
|
102,49
|
101,61
|
| 14/11/2024 |
548.885 |
-0,02%
|
100,83
|
100,11
|
102,06
|
100,75
|
| 13/11/2024 |
352.835 |
0,28%
|
101,65
|
100,33
|
102,34
|
100,77
|
| 12/11/2024 |
455.106 |
-1,84%
|
101,86
|
100,33
|
103,09
|
100,49
|
| 11/11/2024 |
482.838 |
0,89%
|
101,50
|
100,92
|
103,0882
|
102,37
|
| 08/11/2024 |
462.586 |
-2,00%
|
103,82
|
101,16
|
104,805
|
101,47
|
| 07/11/2024 |
510.371 |
-0,14%
|
104,695
|
102,49
|
105,0299
|
103,54
|
| 06/11/2024 |
784.348 |
2,78%
|
98,54
|
98,17
|
105,0299
|
103,68
|
