100.38
0.31%
+0.31
Eastman Chemical Co 주식 (EMN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-17 | $101.0 | $100.1 | $0.91 | 497,610.0 | +0.31% |
2024-05-16 | $101.0 | $99.98 | $1.05 | 625,778.0 | -0.73% |
2024-05-15 | $101.6 | $100.2 | $1.36 | 656,719.0 | +0.08% |
2024-05-14 | $101.6 | $100.4 | $1.15 | 651,972.0 | -0.29% |
2024-05-13 | $102.0 | $100.8 | $1.18 | 572,950.0 | -0.01% |
2024-05-10 | $101.7 | $101.0 | $0.73 | 794,705.0 | -0.06% |
2024-05-09 | $101.6 | $100.4 | $1.16 | 900,704.0 | +0.33% |
2024-05-08 | $101.3 | $99.77 | $1.49 | 710,087.0 | +0.13% |
2024-05-07 | $101.2 | $99.36 | $1.83 | 1,081,049.0 | +1.90% |
2024-05-06 | $98.76 | $97.80 | $0.96 | 593,358.0 | +1.28% |
2024-05-03 | $98.65 | $96.62 | $2.03 | 823,202.0 | +1.65% |
2024-05-02 | $96.25 | $94.15 | $2.09 | 645,927.0 | +1.22% |
2024-05-01 | $96.50 | $94.53 | $1.97 | 970,934.0 | +0.34% |
2024-04-30 | $96.81 | $94.29 | $2.52 | 868,619.0 | -2.98% |
2024-04-29 | $99.25 | $96.60 | $2.65 | 1,263,313.0 | +1.86% |
2024-04-26 | $97.74 | $94.32 | $3.42 | 1,315,951.0 | -0.59% |
2024-04-25 | $96.25 | $94.85 | $1.40 | 1,627,901.0 | -0.24% |
2024-04-24 | $97.05 | $95.92 | $1.13 | 1,044,225.0 | -0.45% |
2024-04-23 | $97.24 | $96.39 | $0.85 | 625,557.0 | -0.27% |
2024-04-22 | $97.77 | $95.81 | $1.96 | 610,325.0 | +0.66% |
2024-04-19 | $96.99 | $96.00 | $0.99 | 661,650.0 | +0.42% |
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 |
---|---|---|---|---|---|
2024-05 | $102.0 | $94.15 | $7.82 | 10,022,605.0 | +6.29% |
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% |
자본화:
|
볼륨(24시간):