Yahoo

Correo

U.S. markets closed

F S&P 500
5,535.75
+14.25(+0.26%)
F Dow Jones
39,523.00
+54.00(+0.14%)
F Nasdaq
19,981.00
+53.75(+0.27%)
E-mini Russell 2000 Index Futur
2,073.70
+8.70(+0.42%)
Petróleo
81.56
+0.02(+0.02%)
Oro
2,334.10
-5.50(-0.24%)

Eastman Chemical Company (0IF3.L)

LSE - LSE Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

97.18

-0.14

(-0.14%)

Al cierre: 05:28PM BST

Periodo de tiempo:

30 jun 2023 - 30 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 jun 2024	98.21	98.36	97.18	97.18	97.18	23,067
27 jun 2024	98.01	98.01	97.32	97.32	97.32	2
26 jun 2024	96.86	97.53	96.55	97.45	97.45	27
25 jun 2024	98.99	99.90	98.04	98.04	98.04	22
24 jun 2024	99.00	100.92	99.00	100.75	100.75	66
21 jun 2024	97.80	98.15	96.84	98.15	98.15	32
20 jun 2024	98.31	98.41	98.04	98.33	98.33	44
19 jun 2024	-	-	-	-	-	-
18 jun 2024	99.32	99.32	98.96	98.96	98.96	6
17 jun 2024	98.46	99.67	98.46	99.67	99.67	21
17 jun 2024	0.81 Dividendo
14 jun 2024	100.83	100.83	99.64	99.70	98.89	62
13 jun 2024	103.49	103.49	101.74	102.02	101.19	2,895
12 jun 2024	103.50	105.97	103.50	104.16	103.31	80,386
11 jun 2024	-	-	-	-	-	-
10 jun 2024	102.69	103.60	101.86	103.42	102.58	502
07 jun 2024	100.68	103.17	100.68	103.03	102.19	394
06 jun 2024	98.01	100.84	98.01	100.84	100.02	524
05 jun 2024	97.66	98.40	97.61	98.40	97.60	202
04 jun 2024	98.10	98.44	97.25	97.25	96.45	364
03 jun 2024	101.50	101.98	98.17	98.54	97.74	1,065
31 may 2024	99.98	100.05	99.62	99.62	98.81	224
30 may 2024	97.94	100.46	97.94	100.46	99.64	14
29 may 2024	99.79	99.87	98.79	99.08	98.28	142
28 may 2024	100.92	100.92	100.80	100.80	99.98	62
24 may 2024	99.82	99.82	99.68	99.68	98.87	3
23 may 2024	99.51	99.92	99.35	99.35	98.54	11
22 may 2024	99.35	99.64	99.18	99.46	98.65	77
21 may 2024	99.31	100.52	99.31	99.95	99.14	7
20 may 2024	100.32	100.59	100.32	100.56	99.74	265
17 may 2024	100.19	100.39	100.19	100.39	99.57	3
16 may 2024	99.73	100.69	99.73	100.29	99.48	38
15 may 2024	101.66	101.66	100.64	100.64	99.83	54
14 may 2024	100.87	100.87	100.67	100.67	99.85	100
13 may 2024	100.98	101.68	100.97	100.97	100.15	412
10 may 2024	100.95	101.43	100.95	101.43	100.61	2
09 may 2024	101.41	101.41	100.86	101.02	100.20	211
08 may 2024	100.21	100.76	100.21	100.76	99.94	581
07 may 2024	99.24	101.09	99.24	101.09	100.27	293
03 may 2024	96.04	97.60	96.04	97.60	96.81	3
02 may 2024	95.80	95.80	94.46	94.46	93.69	544
01 may 2024	95.25	95.25	95.25	95.25	94.48	-
30 abr 2024	96.32	96.43	96.06	96.06	95.28	3
29 abr 2024	96.03	99.16	96.03	97.30	96.51	366
26 abr 2024	96.00	97.33	94.49	94.96	94.18	125
25 abr 2024	96.04	96.04	95.00	96.02	95.24	262
24 abr 2024	95.99	96.37	95.99	96.31	95.53	276
23 abr 2024	96.40	96.95	96.40	96.93	96.14	147
22 abr 2024	96.24	96.83	96.24	96.83	96.04	3
19 abr 2024	96.12	96.65	96.12	96.48	95.70	63
18 abr 2024	96.57	96.57	96.57	96.57	95.79	8
17 abr 2024	96.40	97.31	96.40	97.27	96.48	323
16 abr 2024	96.83	96.91	96.06	96.76	95.97	86
15 abr 2024	99.06	99.06	97.47	97.67	96.88	192
12 abr 2024	99.24	99.24	97.44	97.44	96.65	197
11 abr 2024	100.56	101.16	99.34	100.23	99.42	393
10 abr 2024	99.92	100.02	99.45	99.55	98.74	454
09 abr 2024	102.70	102.70	100.96	101.37	100.55	86
08 abr 2024	100.77	100.94	100.19	100.19	99.38	312
05 abr 2024	100.10	100.10	98.81	99.70	98.89	334
04 abr 2024	102.40	102.40	102.04	102.04	101.21	581
03 abr 2024	100.80	100.80	100.75	100.75	99.93	57
02 abr 2024	100.02	100.02	99.55	99.77	98.96	254
28 mar 2024	99.97	100.57	99.78	100.57	99.76	281
27 mar 2024	99.49	99.57	98.62	98.62	97.82	177
26 mar 2024	99.36	99.99	98.31	98.43	97.64	307
25 mar 2024	95.73	99.47	95.73	99.47	98.66	1,102
22 mar 2024	95.93	96.76	95.50	95.69	94.91	149
21 mar 2024	93.76	95.36	93.76	95.13	94.36	521
20 mar 2024	93.52	93.69	93.06	93.13	92.37	222
19 mar 2024	92.44	93.36	92.44	92.99	92.23	408
18 mar 2024	92.66	92.84	92.08	92.33	91.58	637
15 mar 2024	90.83	92.78	90.83	92.37	91.62	177
14 mar 2024	90.81	91.31	89.47	91.31	90.57	466
14 mar 2024	0.81 Dividendo
13 mar 2024	92.55	93.03	92.42	92.81	91.25	489
12 mar 2024	92.05	92.51	91.72	92.06	90.52	344
11 mar 2024	90.42	92.04	89.95	92.04	90.50	288
08 mar 2024	89.78	89.98	89.25	89.93	88.42	160
07 mar 2024	88.94	89.38	88.71	88.71	87.22	196
06 mar 2024	88.06	88.17	87.22	87.45	85.98	393
05 mar 2024	87.56	88.19	87.56	88.12	86.64	21
04 mar 2024	87.44	88.38	87.24	88.34	86.85	375
01 mar 2024	87.94	87.94	87.36	87.49	86.03	211
29 feb 2024	86.99	87.18	86.40	87.18	85.71	294
28 feb 2024	85.72	86.68	85.44	86.46	85.01	90
27 feb 2024	86.19	86.46	86.19	86.46	85.01	71
26 feb 2024	86.44	86.66	85.78	86.42	84.97	40
23 feb 2024	86.63	87.08	86.60	87.08	85.62	240
22 feb 2024	85.86	86.11	85.62	86.11	84.66	625
21 feb 2024	84.55	85.76	84.43	85.76	84.32	292
20 feb 2024	84.25	84.77	84.00	84.77	83.35	209
19 feb 2024	-	-	-	-	-	-
16 feb 2024	85.25	86.43	85.21	85.65	84.21	320
15 feb 2024	83.82	85.34	83.65	85.34	83.90	68
14 feb 2024	82.75	82.75	82.05	82.05	80.67	10
13 feb 2024	82.06	82.31	80.99	82.04	80.66	11
12 feb 2024	82.74	84.33	82.46	84.28	82.86	27
09 feb 2024	82.51	82.52	82.02	82.20	80.82	252
08 feb 2024	82.46	82.82	82.02	82.82	81.43	56
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,535.75+14.25(+0.26%)

F Dow Jones39,523.00+54.00(+0.14%)

F Nasdaq19,981.00+53.75(+0.27%)

E-mini Russell 2000 Index Futur2,073.70+8.70(+0.42%)

Petróleo81.56+0.02(+0.02%)

Oro2,334.10-5.50(-0.24%)

Eastman Chemical Company (0IF3.L)

F S&P 500
5,535.75
+14.25(+0.26%)

F Dow Jones
39,523.00
+54.00(+0.14%)

F Nasdaq
19,981.00
+53.75(+0.27%)

E-mini Russell 2000 Index Futur
2,073.70
+8.70(+0.42%)

Petróleo
81.56
+0.02(+0.02%)

Oro
2,334.10
-5.50(-0.24%)