Mercado fechado

Eastman Chemical Company (0IF3.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
100,56+0,17 (+0,17%)
No fechamento: 04:51PM BST
Período:
21 de mai. de 2023 - 21 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
20 de mai. de 2024100,32100,59100,32100,56100,56265
17 de mai. de 2024100,19100,39100,19100,39100,393
16 de mai. de 202499,73100,6999,73100,29100,2938
15 de mai. de 2024101,66101,66100,64100,64100,6454
14 de mai. de 2024100,87100,87100,67100,67100,67100
13 de mai. de 2024100,98101,68100,97100,97100,97412
10 de mai. de 2024100,95101,43100,95101,43101,432
09 de mai. de 2024101,41101,41100,86101,02101,02211
08 de mai. de 2024100,21100,76100,21100,76100,76581
07 de mai. de 202499,24101,0999,24101,09101,09293
03 de mai. de 202496,0497,6096,0497,6097,603
02 de mai. de 202495,8095,8094,4694,4694,46544
01 de mai. de 202495,2595,2595,2595,2595,25-
30 de abr. de 202496,3296,4396,0696,0696,063
29 de abr. de 202496,0399,1696,0397,3097,30366
26 de abr. de 202496,0097,3394,4994,9694,96125
25 de abr. de 202496,0496,0495,0096,0296,02262
24 de abr. de 202495,9996,3795,9996,3196,31276
23 de abr. de 202496,4096,9596,4096,9396,93147
22 de abr. de 202496,2496,8396,2496,8396,833
19 de abr. de 202496,1296,6596,1296,4896,4863
18 de abr. de 202496,5796,5796,5796,5796,578
17 de abr. de 202496,4097,3196,4097,2797,27323
16 de abr. de 202496,8396,9196,0696,7696,7686
15 de abr. de 202499,0699,0697,4797,6797,67192
12 de abr. de 202499,2499,2497,4497,4497,44197
11 de abr. de 2024100,56101,1699,34100,23100,23393
10 de abr. de 202499,92100,0299,4599,5599,55454
09 de abr. de 2024102,70102,70100,96101,37101,3786
08 de abr. de 2024100,77100,94100,19100,19100,19312
05 de abr. de 2024100,10100,1098,8199,7099,70334
04 de abr. de 2024102,40102,40102,04102,04102,04581
03 de abr. de 2024100,80100,80100,75100,75100,7557
02 de abr. de 2024100,02100,0299,5599,7799,77254
28 de mar. de 202499,97100,5799,78100,57100,57281
27 de mar. de 202499,4999,5798,6298,6298,62177
26 de mar. de 202499,3699,9998,3198,4398,43307
25 de mar. de 202495,7399,4795,7399,4799,471.102
22 de mar. de 202495,9396,7695,5095,6995,69149
21 de mar. de 202493,7695,3693,7695,1395,13521
20 de mar. de 202493,5293,6993,0693,1393,13222
19 de mar. de 202492,4493,3692,4492,9992,99408
18 de mar. de 202492,6692,8492,0892,3392,33637
15 de mar. de 202490,8392,7890,8392,3792,37177
14 de mar. de 202490,8191,3189,4791,3191,31466
14 de mar. de 20240.81 Dividendo
13 de mar. de 202492,5593,0392,4292,8192,00489
12 de mar. de 202492,0592,5191,7292,0691,26344
11 de mar. de 202490,4292,0489,9592,0491,24288
08 de mar. de 202489,7889,9889,2589,9389,14160
07 de mar. de 202488,9489,3888,7188,7187,94196
06 de mar. de 202488,0688,1787,2287,4586,69393
05 de mar. de 202487,5688,1987,5688,1287,3521
04 de mar. de 202487,4488,3887,2488,3487,57375
01 de mar. de 202487,9487,9487,3687,4986,73211
29 de fev. de 202486,9987,1886,4087,1886,41294
28 de fev. de 202485,7286,6885,4486,4685,7190
27 de fev. de 202486,1986,4686,1986,4685,7171
26 de fev. de 202486,4486,6685,7886,4285,6740
23 de fev. de 202486,6387,0886,6087,0886,32240
22 de fev. de 202485,8686,1185,6286,1185,35625
21 de fev. de 202484,5585,7684,4385,7685,01292
20 de fev. de 202484,2584,7784,0084,7784,03209
19 de fev. de 2024------
16 de fev. de 202485,2586,4385,2185,6584,90320
15 de fev. de 202483,8285,3483,6585,3484,5968
14 de fev. de 202482,7582,7582,0582,0581,3310
13 de fev. de 202482,0682,3180,9982,0481,3211
12 de fev. de 202482,7484,3382,4684,2883,5427
09 de fev. de 202482,5182,5282,0282,2081,49252
08 de fev. de 202482,4682,8282,0282,8282,1056
07 de fev. de 202483,0183,0182,3082,6381,90283
06 de fev. de 202483,5583,5582,5382,5381,81627
05 de fev. de 202481,7982,7580,5082,6081,88180
02 de fev. de 202479,3284,3279,3282,0681,3440
01 de fev. de 202484,2684,2683,4383,9383,2050
31 de jan. de 202485,6385,6384,6484,6483,9097
30 de jan. de 202484,0584,5284,0184,5283,7949
29 de jan. de 202484,9584,9584,3284,8284,082
26 de jan. de 202485,2985,5984,8184,8484,10392
25 de jan. de 202484,7484,9683,5784,2883,5442
24 de jan. de 202485,3386,1884,5484,5483,804
23 de jan. de 202488,0688,0687,0087,3286,5536
22 de jan. de 202487,1387,6287,1387,6086,846
19 de jan. de 202487,5487,5486,7186,7185,953
18 de jan. de 202486,0286,0285,7885,8685,1136
17 de jan. de 202485,3485,6185,3485,4284,673
16 de jan. de 202486,2786,2785,4086,1985,448
15 de jan. de 2024------
12 de jan. de 202486,9686,9686,6786,9386,1716
11 de jan. de 202486,6786,9086,3186,9086,1446
10 de jan. de 202487,5687,5687,4487,4486,68661
09 de jan. de 202487,1987,3287,1987,3286,5638
08 de jan. de 202488,8988,8988,8988,8988,11-
05 de jan. de 202487,9289,4187,9289,2988,5186
04 de jan. de 202488,0188,4588,0188,4387,668.797
03 de jan. de 202487,8889,0087,5989,0088,22270
02 de jan. de 202488,9389,1188,8889,1188,337
29 de dez. de 202390,7190,7189,6689,8989,1128
28 de dez. de 202390,5090,5090,0090,1389,34101
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...