HUNTSMAN CORP (HUN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
1.829.516 |
3,37%
|
10,07
|
10,07
|
10,42
|
10,42
|
| 26/11/2025 |
3.541.550 |
5,49%
|
9,59
|
9,50
|
10,155
|
10,08
|
| 25/11/2025 |
2.957.390 |
8,27%
|
9,00
|
8,96
|
9,59
|
9,56
|
| 24/11/2025 |
2.344.425 |
3,64%
|
8,52
|
8,35
|
8,845
|
8,83
|
| 21/11/2025 |
2.903.120 |
4,47%
|
8,1478
|
8,1478
|
8,815
|
8,52
|
| 20/11/2025 |
1.862.708 |
-2,97%
|
8,41
|
8,15
|
8,57
|
8,16
|
| 19/11/2025 |
1.767.200 |
1,78%
|
8,35
|
8,085
|
8,455
|
8,41
|
| 18/11/2025 |
1.792.347 |
0,43%
|
8,27
|
8,04
|
8,35
|
8,27
|
| 17/11/2025 |
1.519.633 |
-5,17%
|
8,65
|
8,24
|
8,67
|
8,24
|
| 14/11/2025 |
2.230.745 |
-0,69%
|
8,6016
|
8,42
|
8,81
|
8,70
|
| 13/11/2025 |
2.501.531 |
3,30%
|
8,48
|
8,48
|
8,965
|
8,76
|
| 12/11/2025 |
2.364.954 |
-1,05%
|
8,59
|
8,20
|
8,6525
|
8,48
|
| 11/11/2025 |
2.050.970 |
3,38%
|
8,27
|
8,27
|
8,70
|
8,57
|
| 10/11/2025 |
3.897.367 |
1,35%
|
8,34
|
8,015
|
8,595
|
8,29
|
| 07/11/2025 |
6.163.350 |
10,59%
|
7,59
|
7,59
|
8,57
|
8,18
|
| 06/11/2025 |
5.499.894 |
-3,71%
|
7,77
|
7,295
|
7,785
|
7,42
|
| 05/11/2025 |
3.239.304 |
-2,73%
|
7,95
|
7,65
|
8,085
|
7,69
|
| 04/11/2025 |
2.493.705 |
-1,69%
|
7,93
|
7,74
|
8,03
|
7,89
|
| 03/11/2025 |
2.268.591 |
-3,26%
|
8,33
|
7,93
|
8,33
|
8,01
|
| 31/10/2025 |
1.809.534 |
0,71%
|
8,22
|
8,08
|
8,385
|
8,28
|
| 30/10/2025 |
2.345.511 |
-5,76%
|
8,40
|
8,07
|
8,51
|
8,18
|
| 29/10/2025 |
1.660.751 |
-4,09%
|
9,02
|
8,603
|
9,12
|
8,68
|
| 28/10/2025 |
1.603.547 |
-2,58%
|
9,26
|
8,91
|
9,37
|
9,05
|
| 27/10/2025 |
4.019.353 |
2,65%
|
9,20
|
9,0597
|
9,48
|
9,29
|
| 24/10/2025 |
2.330.177 |
3,43%
|
8,83
|
8,74
|
9,06
|
9,05
|
| 23/10/2025 |
2.887.952 |
7,23%
|
8,37
|
8,15
|
8,895
|
8,75
|
| 22/10/2025 |
1.804.605 |
-0,97%
|
8,24
|
8,12
|
8,36
|
8,16
|
| 21/10/2025 |
1.761.731 |
1,35%
|
8,17
|
8,01
|
8,2799
|
8,24
|
| 20/10/2025 |
1.962.409 |
-1,10%
|
8,29
|
8,07
|
8,34
|
8,13
|
| 17/10/2025 |
2.179.116 |
-2,14%
|
8,28
|
8,075
|
8,29
|
8,22
|
| 16/10/2025 |
2.728.399 |
0,12%
|
8,47
|
8,255
|
8,535
|
8,40
|
| 15/10/2025 |
2.255.403 |
2,44%
|
8,30
|
8,185
|
8,495
|
8,39
|
| 14/10/2025 |
3.755.346 |
0,31%
|
7,98
|
7,745
|
8,28
|
8,19
|
| 13/10/2025 |
3.364.627 |
0,62%
|
8,36
|
8,10
|
8,46
|
8,17
|
| 10/10/2025 |
2.778.555 |
-6,62%
|
8,76
|
8,07
|
8,82
|
8,12
|
| 09/10/2025 |
2.346.884 |
-3,22%
|
9,05
|
8,69
|
9,05
|
8,71
|
| 08/10/2025 |
1.792.818 |
-0,55%
|
9,14
|
8,95
|
9,24
|
9,00
|
| 07/10/2025 |
2.045.483 |
-3,62%
|
9,34
|
9,03
|
9,51
|
9,05
|
| 06/10/2025 |
2.426.404 |
0,86%
|
9,35
|
9,21
|
9,705
|
9,39
|
| 03/10/2025 |
2.007.252 |
0,22%
|
9,33
|
9,205
|
9,425
|
9,31
|
| 02/10/2025 |
2.177.478 |
1,86%
|
9,18
|
9,05
|
9,395
|
9,29
|
| 01/10/2025 |
2.090.340 |
1,56%
|
8,97
|
8,86
|
9,24
|
9,12
|
| 30/09/2025 |
2.379.953 |
1,07%
|
8,88
|
8,675
|
8,985
|
8,98
|
| 29/09/2025 |
3.119.255 |
-1,17%
|
9,11
|
8,79
|
9,13
|
8,87
|
| 26/09/2025 |
4.348.769 |
1,07%
|
8,99
|
8,89
|
9,17
|
8,98
|
| 25/09/2025 |
2.525.464 |
-6,39%
|
9,41
|
8,82
|
9,48
|
8,89
|
| 24/09/2025 |
1.710.341 |
0,69%
|
9,48
|
9,40
|
9,625
|
9,47
|
| 23/09/2025 |
2.855.182 |
-3,29%
|
9,84
|
9,40
|
9,941
|
9,40
|
| 22/09/2025 |
2.114.156 |
-0,77%
|
9,93
|
9,591
|
9,93
|
9,72
|
| 19/09/2025 |
2.648.192 |
-4,64%
|
10,345
|
9,80
|
10,345
|
9,80
|
| 18/09/2025 |
1.819.066 |
-0,24%
|
10,55
|
10,275
|
10,55
|
10,29
|
| 17/09/2025 |
2.811.421 |
-5,32%
|
10,90
|
10,27
|
10,965
|
10,31
|
| 16/09/2025 |
3.155.706 |
4,26%
|
10,55
|
10,40
|
10,98
|
10,90
|
| 15/09/2025 |
2.406.788 |
-1,97%
|
10,71
|
10,41
|
10,805
|
10,44
|
| 12/09/2025 |
2.101.900 |
-2,24%
|
10,75
|
10,5909
|
11,0895
|
10,65
|
| 11/09/2025 |
1.802.043 |
3,10%
|
10,80
|
10,80
|
11,165
|
11,15
|
| 10/09/2025 |
2.175.668 |
-3,83%
|
11,23
|
10,77
|
11,31
|
10,80
|
| 09/09/2025 |
1.609.278 |
0,22%
|
11,25
|
10,89
|
11,25
|
11,23
|
| 08/09/2025 |
1.470.321 |
-0,22%
|
11,49
|
10,805
|
11,49
|
11,20
|
| 05/09/2025 |
2.252.195 |
1,81%
|
11,04
|
10,95
|
11,725
|
11,23
|
| 04/09/2025 |
1.885.527 |
1,94%
|
10,77
|
10,555
|
11,04
|
11,03
|
| 03/09/2025 |
1.498.029 |
-1,73%
|
11,07
|
10,655
|
11,08
|
10,82
|
| 02/09/2025 |
1.353.051 |
-1,34%
|
10,80
|
10,75
|
11,14
|
11,01
|
| 29/08/2025 |
1.544.578 |
2,48%
|
10,76
|
10,76
|
11,24
|
11,16
|
| 28/08/2025 |
1.679.987 |
-0,82%
|
11,09
|
10,75
|
11,13
|
10,89
|
| 27/08/2025 |
1.754.166 |
1,20%
|
10,83
|
10,75
|
11,08
|
10,99
|
| 26/08/2025 |
1.575.505 |
-0,60%
|
10,92
|
10,785
|
11,105
|
10,86
|
| 25/08/2025 |
1.656.511 |
-0,32%
|
10,94
|
10,815
|
11,00
|
10,93
|
| 22/08/2025 |
2.078.596 |
7,66%
|
10,20
|
10,155
|
11,045
|
10,97
|
| 21/08/2025 |
1.168.776 |
-1,55%
|
10,33
|
10,045
|
10,33
|
10,19
|
| 20/08/2025 |
1.882.174 |
1,42%
|
10,205
|
10,1428
|
10,4554
|
10,35
|
| 19/08/2025 |
1.578.943 |
1,49%
|
10,14
|
10,08
|
10,39
|
10,20
|
| 18/08/2025 |
1.450.234 |
0,40%
|
10,02
|
9,92
|
10,2072
|
10,05
|
| 15/08/2025 |
1.783.329 |
-1,67%
|
10,18
|
9,975
|
10,277
|
10,01
|
| 14/08/2025 |
3.718.294 |
0,39%
|
10,04
|
9,75
|
10,21
|
10,18
|
| 13/08/2025 |
2.306.174 |
7,64%
|
9,562
|
9,395
|
10,15
|
10,14
|
| 12/08/2025 |
1.676.741 |
3,97%
|
9,13
|
8,9825
|
9,44
|
9,42
|
| 11/08/2025 |
2.173.830 |
-4,23%
|
9,56
|
8,9149
|
9,60
|
9,06
|
| 08/08/2025 |
2.067.079 |
-0,42%
|
9,6191
|
9,34
|
9,6191
|
9,46
|
| 07/08/2025 |
3.907.479 |
2,81%
|
9,3981
|
9,36
|
9,66
|
9,50
|
| 06/08/2025 |
2.683.349 |
-2,94%
|
9,64
|
9,14
|
9,64
|
9,24
|
| 05/08/2025 |
2.971.591 |
1,71%
|
9,46
|
9,22
|
9,59
|
9,52
|
| 04/08/2025 |
4.132.874 |
1,68%
|
9,29
|
9,085
|
9,39
|
9,36
|
| 01/08/2025 |
4.707.411 |
-5,05%
|
9,55
|
9,025
|
9,89
|
9,21
|
| 31/07/2025 |
6.192.320 |
-2,17%
|
9,90
|
9,45
|
9,92
|
9,70
|
| 30/07/2025 |
3.089.512 |
-6,81%
|
10,70
|
9,86
|
10,70
|
9,91
|
| 29/07/2025 |
2.330.287 |
-2,03%
|
11,19
|
10,51
|
11,22
|
10,64
|
| 28/07/2025 |
2.248.483 |
-2,95%
|
11,40
|
10,84
|
11,40
|
10,86
|
| 25/07/2025 |
2.352.303 |
2,85%
|
11,57
|
10,79
|
11,60
|
11,19
|
| 24/07/2025 |
3.386.706 |
-11,02%
|
12,11
|
10,74
|
12,3299
|
10,88
|
| 23/07/2025 |
2.039.836 |
2,46%
|
11,575
|
11,50
|
12,3299
|
12,07
|
| 22/07/2025 |
2.788.754 |
1,82%
|
11,49
|
11,3918
|
11,9771
|
11,78
|
| 21/07/2025 |
2.236.055 |
2,21%
|
11,70
|
11,34
|
11,81
|
11,57
|
| 18/07/2025 |
1.304.905 |
0,18%
|
11,33
|
11,14
|
11,64
|
11,32
|
| 17/07/2025 |
1.594.178 |
0,00%
|
11,125
|
10,735
|
11,64
|
11,30
|
| 16/07/2025 |
2.384.168 |
2,17%
|
11,44
|
10,735
|
11,58
|
11,30
|
| 15/07/2025 |
1.640.282 |
-2,56%
|
11,37
|
11,05
|
11,58
|
11,06
|
| 14/07/2025 |
2.008.758 |
-1,22%
|
11,49
|
11,17
|
11,53
|
11,35
|
| 11/07/2025 |
1.388.392 |
-3,28%
|
11,69
|
11,425
|
12,145
|
11,49
|
| 10/07/2025 |
3.641.041 |
2,59%
|
11,35
|
11,275
|
12,145
|
11,88
|
