Cotización de los valores en bolsa

Eastman Chem

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

94,070 $

MÁXIMO

94,440 $

MÁXIMO (52 SEMANAS)

129,48 $

VAR. 2022(%)

-23,03 %

VOL. DIARIO (TIT.)

574.749

ÚLT. SESIÓN

93,120 $

MÍNIMO

92,540 $

MÍNIMO (52 SEMANAS)

84,95 $

VAR. 12 MESES(%)

-14,03 %

EFECTIVO

53.499.198$

15 últimas sesiones

01/07/2022
- Cierre
- 88,950
- Var. (%)
- -0,913%
05/07/2022
- Cierre
- 88,360
- Var. (%)
- -0,663%
06/07/2022
- Cierre
- 88,730
- Var. (%)
- 0,419%
07/07/2022
- Cierre
- 90,780
- Var. (%)
- 2,310%
08/07/2022
- Cierre
- 90,190
- Var. (%)
- -0,650%
11/07/2022
- Cierre
- 89,670
- Var. (%)
- -0,577%
12/07/2022
- Cierre
- 90,710
- Var. (%)
- 1,160%
13/07/2022
- Cierre
- 88,580
- Var. (%)
- -2,348%
14/07/2022
- Cierre
- 86,540
- Var. (%)
- -2,303%
15/07/2022
- Cierre
- 88,670
- Var. (%)
- 2,461%
18/07/2022
- Cierre
- 88,990
- Var. (%)
- 0,361%
19/07/2022
- Cierre
- 92,170
- Var. (%)
- 3,573%
20/07/2022
- Cierre
- 92,360
- Var. (%)
- 0,206%
21/07/2022
- Cierre
- 93,120
- Var. (%)
- 0,823%
22/07/2022
- Cierre
- 93,070
- Var. (%)
- -0,054%

0.25%

Rango de precios (12 M.)
Máximo
129,48

Mínimo
84,95

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	129,48
Mínimo 2022	84,95
Máximo 12 meses	129,48
Míximo 12 meses	84,95
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	1.049.559
Media títulos 12m	1.049.984
Efectivo 3m	102.983.686
Efectivo 12m	115.898.975

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)	-
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
22/07/2022	93,070	-0,050	-0,054%	94,070	94,440	92,540	574.749
21/07/2022	93,120	0,760	0,823%	91,620	93,230	90,970	728.118
20/07/2022	92,360	0,190	0,206%	91,810	93,030	90,840	716.099
19/07/2022	92,170	3,180	3,573%	90,300	92,640	90,220	795.611
18/07/2022	88,990	0,320	0,361%	90,020	90,700	88,430	731.117
15/07/2022	88,670	2,130	2,461%	88,290	88,950	87,000	810.680
14/07/2022	86,540	-2,040	-2,303%	86,420	87,095	85,190	757.420
13/07/2022	88,580	-2,130	-2,348%	88,960	89,370	87,550	730.060
12/07/2022	90,710	1,040	1,160%	89,100	92,050	88,910	595.834
11/07/2022	89,670	-0,520	-0,577%	89,340	90,430	88,542	664.583
08/07/2022	90,190	-0,590	-0,650%	91,380	91,590	89,290	746.758
07/07/2022	90,780	2,050	2,310%	90,130	91,570	89,175	762.548
06/07/2022	88,730	0,370	0,419%	88,310	89,330	86,830	872.824
05/07/2022	88,360	-0,590	-0,663%	86,630	88,420	84,950	1.239.495
01/07/2022	88,950	-0,820	-0,913%	88,960	90,350	86,180	1.343.571
30/06/2022	89,770	-1,440	-1,579%	89,470	91,030	88,210	1.171.973
29/06/2022	91,210	-0,450	-0,491%	91,720	92,060	89,220	1.530.129
28/06/2022	91,660	-0,690	-0,747%	93,020	93,870	91,050	1.805.412
27/06/2022	92,350	-0,100	-0,108%	92,860	93,060	91,710	1.110.325
24/06/2022	92,450	6,050	7,002%	86,970	92,540	86,950	1.788.946
23/06/2022	86,400	-2,640	-2,965%	88,570	89,810	86,090	1.683.366
22/06/2022	89,040	-1,260	-1,395%	87,680	89,930	87,680	1.486.663
21/06/2022	90,300	2,630	3,000%	89,930	90,530	87,930	1.459.333
17/06/2022	87,670	0,220	0,252%	87,070	88,930	85,940	2.206.043
16/06/2022	87,450	-7,600	-7,996%	91,830	91,950	86,920	2.320.144
15/06/2022	95,050	-1,190	-1,236%	97,280	97,710	93,470	1.224.088
14/06/2022	96,240	-1,560	-1,595%	96,820	97,840	95,220	955.853
13/06/2022	97,800	-4,390	-4,296%	99,520	100,380	97,230	1.290.669
10/06/2022	102,190	-6,320	-5,824%	105,680	106,400	102,100	1.336.008
09/06/2022	108,510	-0,750	-0,686%	109,010	111,180	108,370	1.060.733
08/06/2022	109,260	-3,030	-2,698%	111,130	111,970	108,860	888.035
07/06/2022	112,290	0,910	0,817%	110,560	112,515	110,050	664.031
06/06/2022	111,380	1,160	1,052%	110,590	112,780	109,950	752.468
03/06/2022	110,220	-1,190	-1,068%	110,400	111,110	109,400	654.015
02/06/2022	111,410	1,770	1,614%	110,090	111,550	109,470	769.400
01/06/2022	109,640	-0,520	-0,472%	111,010	111,540	108,145	1.132.298
31/05/2022	110,160	0,530	0,483%	109,300	111,110	108,510	1.608.438
27/05/2022	109,630	1,660	1,537%	108,480	109,840	108,360	815.316
26/05/2022	107,970	3,240	3,094%	105,620	108,470	105,580	689.044
25/05/2022	104,730	1,060	1,022%	103,440	105,510	103,255	639.800
24/05/2022	103,670	0,400	0,387%	103,000	103,840	100,610	798.300
23/05/2022	103,270	1,310	1,285%	103,290	103,770	102,000	784.815
20/05/2022	101,960	-1,230	-1,192%	104,230	104,600	99,700	1.039.348
19/05/2022	103,190	-1,030	-0,988%	102,800	104,780	102,480	753.619
18/05/2022	104,220	-2,680	-2,507%	106,190	106,760	103,640	1.158.984
17/05/2022	106,900	3,550	3,435%	105,470	107,740	104,561	989.703
16/05/2022	103,350	0,300	0,291%	102,800	104,165	101,440	790.486
13/05/2022	103,050	2,020	1,999%	101,740	104,120	101,605	730.512
12/05/2022	101,030	-0,830	-0,815%	101,390	102,410	99,140	936.815
11/05/2022	101,860	-0,280	-0,274%	102,780	104,640	101,730	825.624
10/05/2022	102,140	-1,280	-1,238%	104,760	105,030	100,190	923.079
09/05/2022	103,420	-2,470	-2,333%	104,010	105,520	103,010	1.058.625
06/05/2022	105,890	0,220	0,208%	105,620	106,600	104,120	1.307.414
05/05/2022	105,670	-2,380	-2,203%	106,670	107,980	104,324	875.194
04/05/2022	108,050	3,100	2,954%	104,950	108,340	104,000	937.086
03/05/2022	104,950	3,090	3,034%	102,260	105,550	102,010	1.058.155
02/05/2022	101,860	-0,810	-0,789%	103,680	104,610	99,660	1.201.575
29/04/2022	102,670	-4,720	-4,395%	107,010	108,490	102,470	1.773.568
28/04/2022	107,390	2,260	2,150%	106,120	107,470	103,920	1.423.434
27/04/2022	105,130	1,170	1,125%	105,040	106,060	104,050	664.509
26/04/2022	103,960	-1,900	-1,795%	105,550	106,830	103,930	890.008
25/04/2022	105,860	-0,560	-0,526%	105,420	106,330	103,050	1.039.796
22/04/2022	106,420	-4,040	-3,657%	109,170	109,990	106,210	1.013.878
21/04/2022	110,460	-0,540	-0,486%	112,400	113,340	110,360	1.007.351
20/04/2022	111,000	1,430	1,305%	110,200	112,405	109,850	1.252.875
19/04/2022	109,570	0,750	0,689%	106,620	110,600	106,240	1.246.211
18/04/2022	108,820	0,910	0,843%	107,960	109,770	107,810	910.356
14/04/2022	107,910	-0,480	-0,443%	108,800	109,960	107,850	896.715
13/04/2022	108,390	0,900	0,837%	106,940	108,700	106,880	880.723
12/04/2022	107,490	-0,020	-0,019%	107,960	109,870	107,193	1.140.236
11/04/2022	107,510	-0,680	-0,629%	107,400	110,320	107,160	809.964
08/04/2022	108,190	1,230	1,150%	107,530	109,620	107,080	1.011.128
07/04/2022	106,960	-1,310	-1,210%	108,150	108,715	105,140	1.359.796
06/04/2022	108,270	-1,710	-1,555%	109,500	109,897	108,090	1.205.051
05/04/2022	109,980	-1,630	-1,460%	111,040	112,010	109,970	1.526.044
04/04/2022	111,610	0,230	0,207%	111,010	112,280	110,330	845.283
01/04/2022	111,380	-0,680	-0,607%	112,800	113,640	109,680	1.238.575
31/03/2022	112,060	-2,240	-1,960%	113,840	114,780	112,030	933.097
30/03/2022	114,300	0,640	0,563%	113,400	114,970	113,060	1.364.572
29/03/2022	113,660	3,380	3,065%	111,510	113,670	111,320	1.202.424
28/03/2022	110,280	-0,410	-0,370%	110,050	110,320	108,640	736.732
25/03/2022	110,690	0,050	0,045%	110,360	110,750	109,130	877.798
24/03/2022	110,640	1,280	1,170%	110,090	110,900	109,390	985.243
23/03/2022	109,360	-1,100	-0,996%	109,920	110,990	109,310	1.293.321
22/03/2022	110,460	0,750	0,684%	110,980	111,815	110,000	1.408.916
21/03/2022	109,710	1,810	1,677%	108,620	110,350	108,230	1.226.259
18/03/2022	107,900	0,610	0,569%	107,040	107,970	105,030	2.920.685
17/03/2022	107,290	0,190	0,177%	105,990	108,050	105,530	2.012.461
16/03/2022	107,100	1,100	1,038%	107,790	108,925	105,700	1.572.669
15/03/2022	106,000	-0,080	-0,075%	106,710	107,200	104,540	1.208.879
14/03/2022	106,080	0,660	0,626%	105,840	107,210	104,370	1.501.152
11/03/2022	105,420	-1,470	-1,375%	107,440	107,660	105,390	1.610.949
10/03/2022	106,890	-1,820	-1,674%	107,580	107,890	105,760	1.750.675
09/03/2022	108,710	3,670	3,494%	107,810	109,630	107,350	2.442.134
08/03/2022	105,040	-0,230	-0,218%	105,970	108,130	104,110	1.983.678
07/03/2022	105,270	-9,590	-8,349%	114,390	114,515	105,250	2.008.357
04/03/2022	114,860	-2,660	-2,263%	114,970	115,800	113,820	1.030.286
03/03/2022	117,520	0,270	0,230%	117,920	119,420	116,260	1.052.158
02/03/2022	117,250	2,650	2,312%	116,010	118,210	114,810	984.454
01/03/2022	114,600	-3,870	-3,267%	118,260	118,745	113,640	1.684.475

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
3M Company C	134,120	0,13	134,954	133,480	1.756.943	235.529.976	-	22:04:15
American Exp	153,010	1,88	160,880	152,620	9.289.989	1.441.276.178	-	22:03:28
AMGEN INC	245,950	0,07	249,130	245,220	1.843.592	454.258.257	-	22:00:00
APPLE INC	154,090	-0,81	156,280	153,410	66.675.408	1.030.953.364	-	22:00:00
Boeing Compa	158,160	-2,01	163,339	157,770	7.592.980	1.211.464.113	-	22:00:01
Caterpillar,	178,620	-1,31	182,800	177,340	1.958.253	350.696.436	-	22:00:02
Chevron Corp	144,190	-0,83	146,300	143,420	5.885.527	852.082.842	-	22:03:49
CISCO SYSTEM	44,460	-0,27	44,920	44,250	14.854.639	661.415.019	-	22:00:00
Coca-Cola Co	61,590	0,37	61,870	61,320	11.638.648	716.631.481	-	22:00:01
Dow Inc. Com	50,850	-1,07	51,810	50,440	5.071.290	258.542.605	-	22:00:02
Goldman Sach	323,930	-0,80	329,045	322,190	1.828.667	593.261.669	-	22:00:02
Home Depot,	306,590	0,52	310,670	304,360	2.391.315	734.393.132	-	22:00:02
Honeywell In	181,470	0,80	182,890	180,200	2.327.308	422.224.321	-	22:00:00
INTEL CORP	39,200	-3,47	40,510	38,940	41.349.785	1.630.587.621	-	22:00:00
Internationa	128,250	0,87	128,320	125,710	6.463.061	822.440.656	-	22:00:01
Johnson & Jo	172,120	0,47	172,490	171,060	4.255.446	731.124.196	-	22:00:01
JP Morgan Ch	114,760	-0,49	116,250	113,670	7.642.063	877.038.364	-	22:00:00
McDonald's C	253,990	0,21	254,530	252,450	2.225.651	564.040.710	-	22:00:01
Merck & Comp	90,110	-0,03	90,450	89,455	6.350.897	571.651.164	-	22:03:37
MICROSOFT	260,360	-1,69	265,330	259,070	21.881.290	5.719.556.089	-	22:00:01
Nike, Inc. C	109,120	-2,24	111,930	108,750	6.035.842	661.745.684	-	22:00:00
Procter & Ga	143,020	1,60	143,170	140,670	5.289.996	753.876.875	-	22:03:13
Salesforce,	182,470	-1,55	187,560	180,930	3.802.989	695.891.597	-	22:00:01
The Traveler	156,420	-0,26	158,209	155,480	880.531	137.952.083	-	22:00:01
UnitedHealth	521,410	-0,20	527,600	518,400	1.850.318	966.560.814	-	22:00:01
Verizon Comm	44,450	-6,74	46,180	43,765	58.250.299	2.595.607.522	-	22:00:01
Visa Inc.	213,700	-1,15	218,070	212,120	5.069.107	1.085.848.722	-	22:00:02
WALGREENS B.	38,660	0,52	39,220	38,380	4.429.452	171.348.837	-	22:00:00
Walmart Inc.	132,210	-0,26	133,390	131,231	4.538.292	600.304.321	-	22:00:01
Walt Disney	102,720	-1,40	104,566	102,110	7.800.591	803.327.715	-	22:03:40