Stockscreener 앱 받기
104.01
2.36%
2.40
시간 외 거래:
104.01
Eastman Chemical Co 주식 (EMN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $104.1 | $102.5 | $1.60 | 1,154,481.0 | +2.36% |
| 2024-11-15 | $102.1 | $100.8 | $1.26 | 961,184.0 | +0.85% |
| 2024-11-14 | $101.4 | $100.1 | $1.30 | 1,006,670.0 | -0.02% |
| 2024-11-13 | $102.1 | $100.5 | $1.63 | 701,337.0 | +0.28% |
| 2024-11-12 | $102.3 | $100.3 | $2.01 | 969,746.0 | -1.84% |
| 2024-11-11 | $103.1 | $100.9 | $2.17 | 963,003.0 | +0.89% |
| 2024-11-08 | $102.9 | $101.2 | $1.78 | 994,260.0 | -2.00% |
| 2024-11-07 | $104.8 | $103.0 | $1.77 | 1,234,791.0 | -0.14% |
| 2024-11-06 | $105.0 | $102.5 | $2.54 | 1,586,164.0 | +2.78% |
| 2024-11-05 | $100.9 | $98.17 | $2.75 | 1,099,435.0 | +0.83% |
| 2024-11-04 | $102.4 | $99.93 | $2.45 | 1,155,991.0 | -1.02% |
| 2024-11-01 | $104.5 | $100.0 | $4.54 | 1,759,460.0 | -3.82% |
| 2024-10-31 | $105.8 | $104.4 | $1.41 | 1,126,595.0 | +0.10% |
| 2024-10-30 | $106.9 | $104.8 | $2.06 | 657,732.0 | +0.14% |
| 2024-10-29 | $106.3 | $104.7 | $1.65 | 604,082.0 | -1.74% |
| 2024-10-28 | $106.9 | $105.7 | $1.17 | 640,790.0 | +1.20% |
| 2024-10-25 | $107.0 | $105.2 | $1.78 | 461,870.0 | -1.21% |
| 2024-10-24 | $108.0 | $106.0 | $2.00 | 450,341.0 | -0.24% |
| 2024-10-23 | $107.5 | $105.8 | $1.72 | 510,413.0 | -0.07% |
| 2024-10-22 | $107.8 | $106.5 | $1.33 | 453,392.0 | -0.70% |
Eastman Chemical Co 주식 (EMN) 연도별 가격 이력
이 심층 분석에서는 Eastman Chemical Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EMN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eastman Chemical Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eastman Chemical Co 주식 (EMN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $105.0 | $98.17 | $6.86 | 14,741,003.0 | -1.03% |
| 2024-10 | $112.0 | $104.4 | $7.63 | 14,888,987.0 | -6.13% |
| 2024-09 | $114.5 | $96.05 | $18.45 | 18,203,949.0 | +9.36% |
| 2024-08 | $104.0 | $93.61 | $10.44 | 15,902,317.0 | -0.93% |
| 2024-07 | $104.8 | $93.45 | $11.39 | 17,654,831.0 | +5.47% |
| 2024-06 | $106.0 | $96.25 | $9.73 | 18,718,851.0 | -3.32% |
| 2024-05 | $102.0 | $94.15 | $7.82 | 14,560,267.0 | +7.30% |
| 2024-04 | $102.7 | $94.29 | $8.42 | 19,251,214.0 | -5.77% |
| 2024-03 | $100.6 | $86.70 | $13.91 | 26,246,670.0 | +14.22% |
| 2024-02 | $87.97 | $80.71 | $7.26 | 20,173,578.0 | +5.01% |
| 2024-01 | $90.10 | $82.89 | $7.21 | 22,433,237.0 | -6.98% |
Eastman Chemical Co 주식 (EMN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $90.93 | $82.94 | $7.99 | 18,517,812.0 | +7.15% |
| 2023-11 | $83.93 | $72.87 | $11.06 | 18,683,432.0 | +12.18% |
| 2023-10 | $76.83 | $68.89 | $7.94 | 19,597,356.0 | -2.59% |
| 2023-09 | $86.54 | $74.26 | $12.28 | 17,603,802.0 | -9.75% |
| 2023-08 | $85.99 | $81.10 | $4.89 | 18,591,871.0 | -0.67% |
| 2023-07 | $91.38 | $80.23 | $11.15 | 19,554,586.0 | +2.22% |
| 2023-06 | $84.35 | $76.73 | $7.62 | 20,048,658.0 | +8.60% |
| 2023-05 | $85.26 | $77.03 | $8.23 | 17,779,275.0 | -8.52% |
| 2023-04 | $86.77 | $78.81 | $7.95 | 18,767,026.0 | -0.08% |
| 2023-03 | $87.55 | $76.92 | $10.63 | 24,199,255.0 | -1.01% |
| 2023-02 | $92.21 | $81.64 | $10.57 | 16,821,026.0 | -3.37% |
| 2023-01 | $92.10 | $81.17 | $10.93 | 23,747,255.0 | +8.26% |
Eastman Chemical Co 주식 (EMN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $89.67 | $79.87 | $9.80 | 18,102,185.0 | -5.98% |
| 2022-11 | $90.00 | $74.48 | $15.52 | 21,516,483.0 | +12.77% |
| 2022-10 | $78.38 | $70.09 | $8.29 | 21,931,281.0 | +8.11% |
| 2022-09 | $96.19 | $69.91 | $26.28 | 33,077,839.0 | -21.92% |
| 2022-08 | $102.2 | $90.92 | $11.26 | 17,137,422.0 | -5.15% |
| 2022-07 | $96.38 | $84.95 | $11.43 | 15,178,643.0 | +6.89% |
| 2022-06 | $112.8 | $85.94 | $26.84 | 23,877,090.0 | -18.52% |
| 2022-05 | $111.1 | $99.14 | $11.97 | 19,817,601.0 | +7.30% |
| 2022-04 | $113.6 | $102.5 | $11.17 | 22,145,837.0 | -8.38% |
| 2022-03 | $119.4 | $104.1 | $15.31 | 33,817,752.0 | -5.41% |
| 2022-02 | $124.8 | $114.9 | $9.91 | 17,439,971.0 | -0.39% |
| 2022-01 | $129.5 | $114.8 | $14.64 | 30,199,546.0 | -1.64% |
0.30%
자본화:
|
볼륨(24시간):