HUNTSMAN CORP (HUN)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 17/02/2025 |
997.542 |
0,00%
|
17,32
|
16,875
|
17,44
|
16,99
|
| 14/02/2025 |
2.686.685 |
0,06%
|
16,80
|
16,87
|
17,455
|
16,97
|
| 13/02/2025 |
1.642.995 |
1,25%
|
16,53
|
16,71
|
17,17
|
16,98
|
| 12/02/2025 |
1.904.098 |
-0,59%
|
16,53
|
16,43
|
16,84
|
16,77
|
| 11/02/2025 |
1.471.559 |
-0,71%
|
17,28
|
16,625
|
16,90
|
16,87
|
| 10/02/2025 |
1.446.349 |
-0,18%
|
17,28
|
16,944
|
17,21
|
16,99
|
| 07/02/2025 |
1.738.529 |
-1,28%
|
16,44
|
16,93
|
17,32
|
17,02
|
| 06/02/2025 |
2.707.995 |
5,64%
|
16,44
|
16,32
|
17,26
|
17,24
|
| 05/02/2025 |
981.571 |
-1,15%
|
16,44
|
16,1001
|
16,415
|
16,32
|
| 04/02/2025 |
885.632 |
2,17%
|
16,08
|
16,07
|
16,62
|
16,51
|
| 03/02/2025 |
2.012.986 |
-3,98%
|
16,375
|
15,67
|
16,435
|
16,16
|
| 31/01/2025 |
128.953 |
-1,74%
|
17,06
|
16,83
|
17,245
|
16,83
|
| 30/01/2025 |
1.814.613 |
-1,03%
|
17,40
|
16,76
|
17,49
|
17,28
|
| 29/01/2025 |
909.930 |
-0,46%
|
17,40
|
17,30
|
17,70
|
17,46
|
| 28/01/2025 |
1.110.304 |
1,15%
|
17,40
|
17,325
|
17,71
|
17,54
|
| 27/01/2025 |
1.163.702 |
0,81%
|
17,28
|
16,94
|
17,40
|
17,34
|
| 24/01/2025 |
621.578 |
-0,92%
|
17,50
|
17,175
|
17,55
|
17,20
|
| 23/01/2025 |
870.292 |
-0,69%
|
17,46
|
17,26
|
17,59
|
17,36
|
| 22/01/2025 |
504.833 |
-2,46%
|
17,81
|
17,46
|
17,825
|
17,48
|
| 21/01/2025 |
1.059.626 |
0,28%
|
17,49
|
17,83
|
18,09
|
17,92
|
| 20/01/2025 |
1.358.685 |
0,00%
|
17,49
|
17,49
|
17,92
|
17,87
|
| 17/01/2025 |
2.439.826 |
2,64%
|
17,52
|
17,51
|
17,92
|
17,85
|
| 16/01/2025 |
1.118.666 |
0,12%
|
17,23
|
17,14
|
17,42
|
17,41
|
| 15/01/2025 |
3.398.358 |
3,64%
|
17,23
|
17,10
|
17,67
|
17,39
|
| 14/01/2025 |
1.311.970 |
0,48%
|
16,91
|
16,74
|
17,13
|
16,78
|
| 13/01/2025 |
2.032.298 |
3,02%
|
16,20
|
16,13
|
16,755
|
16,70
|
| 10/01/2025 |
2.063.083 |
-1,82%
|
16,13
|
15,95
|
16,32
|
16,21
|
| 09/01/2025 |
1.246.723 |
-2,60%
|
16,77
|
16,48
|
16,835
|
16,51
|
| 08/01/2025 |
1.243.391 |
-2,65%
|
16,77
|
16,48
|
16,835
|
16,5199
|
| 07/01/2025 |
988.285 |
-0,24%
|
17,18
|
16,915
|
17,35
|
16,96
|
| 06/01/2025 |
997.656 |
0,00%
|
17,18
|
16,92
|
17,35
|
17,00
|
| 03/01/2025 |
1.086.747 |
-2,52%
|
17,445
|
17,00
|
17,465
|
17,00
|
| 02/01/2025 |
790.644 |
-3,27%
|
18,09
|
17,36
|
18,145
|
17,44
|
| 31/12/2024 |
0 |
2,62%
|
17,68
|
17,68
|
18,045
|
18,03
|
| 30/12/2024 |
929.790 |
-1,18%
|
17,65
|
17,41
|
17,99
|
17,99
|
| 27/12/2024 |
993.199 |
-1,28%
|
17,99
|
17,73
|
18,13
|
17,78
|
| 26/12/2024 |
484.881 |
-0,61%
|
18,06
|
17,95
|
18,18
|
18,01
|
| 24/12/2024 |
0 |
-0,06%
|
17,99
|
17,8901
|
18,13
|
18,12
|
| 23/12/2024 |
1.329.411 |
-0,71%
|
18,29
|
17,92
|
18,305
|
18,13
|
| 20/12/2024 |
1.174.942 |
2,35%
|
18,16
|
17,76
|
18,39
|
18,26
|
| 19/12/2024 |
1.596.420 |
-2,30%
|
18,16
|
17,67
|
18,41
|
17,88
|
| 18/12/2024 |
0 |
-1,40%
|
18,50
|
18,24
|
18,85
|
18,30
|
| 17/12/2024 |
2.541.293 |
-1,33%
|
18,65
|
18,405
|
19,00
|
18,56
|
| 16/12/2024 |
1.013.320 |
-1,26%
|
18,78
|
18,66
|
19,0519
|
18,81
|
| 13/12/2024 |
872.247 |
-0,11%
|
19,34
|
18,67
|
19,07
|
19,05
|
| 12/12/2024 |
499.960 |
-0,41%
|
19,34
|
19,07
|
19,5658
|
19,07
|
| 11/12/2024 |
520.442 |
-1,52%
|
19,72
|
19,34
|
19,78
|
19,40
|
| 10/12/2024 |
629.557 |
-2,76%
|
20,29
|
19,615
|
20,20
|
19,70
|
| 09/12/2024 |
2.135.829 |
1,89%
|
20,29
|
20,165
|
20,93
|
20,26
|
| 06/12/2024 |
1.363.367 |
-1,00%
|
20,25
|
19,725
|
20,255
|
19,88
|
| 05/12/2024 |
2.000.575 |
-0,84%
|
20,225
|
20,00
|
20,56
|
20,08
|
| 04/12/2024 |
2.317.965 |
2,22%
|
19,905
|
19,65
|
20,43
|
20,25
|
| 03/12/2024 |
2.284.391 |
0,28%
|
19,80
|
19,65
|
20,09
|
19,81
|
| 02/12/2024 |
1.065.612 |
0,92%
|
19,63
|
19,4758
|
19,91
|
19,76
|
| 29/11/2024 |
377.111 |
1,84%
|
19,51
|
19,46
|
19,94
|
19,58
|
| 28/11/2024 |
1.198.719 |
0,72%
|
19,525
|
19,32
|
19,645
|
19,58
|
| 27/11/2024 |
1.197.524 |
0,77%
|
19,75
|
19,20
|
19,845
|
19,575
|
| 26/11/2024 |
769.774 |
-2,56%
|
19,89
|
19,20
|
20,19
|
19,43
|
| 25/11/2024 |
1.025.637 |
1,06%
|
19,99
|
19,75
|
20,17
|
19,94
|
| 22/11/2024 |
961.243 |
0,56%
|
19,46
|
19,22
|
19,82
|
19,73
|
| 21/11/2024 |
695.334 |
1,03%
|
19,325
|
19,11
|
19,73
|
19,62
|
| 20/11/2024 |
480.037 |
0,36%
|
19,265
|
19,11
|
19,50
|
19,42
|
| 19/11/2024 |
746.012 |
-0,62%
|
19,45
|
19,145
|
19,66
|
19,35
|
| 18/11/2024 |
713.973 |
-0,41%
|
19,46
|
19,30
|
19,66
|
19,47
|
| 15/11/2024 |
1.083.813 |
1,35%
|
19,74
|
19,14
|
19,7899
|
19,55
|
| 14/11/2024 |
2.045.109 |
-1,93%
|
19,51
|
19,14
|
19,99
|
19,29
|
| 13/11/2024 |
882.685 |
0,92%
|
19,49
|
19,3758
|
19,76
|
19,67
|
| 12/11/2024 |
947.577 |
-2,50%
|
20,41
|
19,48
|
20,52
|
19,49
|
| 11/11/2024 |
1.022.645 |
-1,48%
|
20,55
|
19,95
|
20,55
|
19,99
|
| 08/11/2024 |
1.842.928 |
-4,02%
|
21,025
|
20,27
|
21,395
|
20,29
|
| 07/11/2024 |
1.536.843 |
1,25%
|
20,88
|
20,85
|
21,64
|
21,14
|
| 06/11/2024 |
2.024.280 |
0,68%
|
20,30
|
19,90
|
21,64
|
20,88
|
| 05/11/2024 |
1.825.386 |
%
|
20,30
|
21,63
|
22,05
|
21,49
|
| 04/11/2024 |
1.656.134 |
%
|
21,97
|
21,63
|
22,05
|
21,74
|
| 01/11/2024 |
913.051 |
%
|
22,05
|
21,62
|
22,21
|
21,82
|
| 31/10/2024 |
1.035.446 |
%
|
22,37
|
22,14
|
22,68
|
22,1501
|
| 30/10/2024 |
702.892 |
%
|
22,215
|
22,135
|
22,61
|
22,23
|
| 29/10/2024 |
439.485 |
%
|
22,495
|
22,43
|
22,78
|
22,47
|
| 28/10/2024 |
437.467 |
%
|
22,535
|
22,43
|
22,78
|
22,63
|
| 25/10/2024 |
464.538 |
%
|
22,83
|
22,59
|
23,00
|
22,85
|
| 24/10/2024 |
409.408 |
%
|
22,925
|
22,61
|
23,00
|
22,85
|
| 23/10/2024 |
242.199 |
%
|
22,72
|
22,78
|
23,075
|
22,51
|
| 22/10/2024 |
240.584 |
%
|
22,99
|
22,78
|
23,075
|
22,94
|
| 21/10/2024 |
711.507 |
%
|
23,69
|
23,05
|
23,685
|
23,04
|
| 18/10/2024 |
858.260 |
%
|
23,40
|
23,33
|
23,73
|
23,71
|
| 17/10/2024 |
441.750 |
%
|
23,65
|
23,36
|
23,65
|
23,50
|
| 16/10/2024 |
715.560 |
%
|
23,585
|
23,49
|
23,975
|
23,54
|
| 15/10/2024 |
360.482 |
%
|
23,66
|
23,365
|
23,77
|
23,37
|
| 14/10/2024 |
542.405 |
%
|
23,76
|
23,54
|
23,82
|
23,66
|
| 11/10/2024 |
448.001 |
%
|
23,71
|
23,67
|
24,13
|
23,94
|
| 10/10/2024 |
482.462 |
%
|
23,555
|
23,18
|
23,8718
|
23,76
|
| 09/10/2024 |
1.501.172 |
%
|
23,23
|
22,79
|
23,36
|
22,91
|
| 08/10/2024 |
1.454.070 |
%
|
24,035
|
22,79
|
23,34
|
23,285
|
| 07/10/2024 |
482.244 |
%
|
24,02
|
24,025
|
24,24
|
24,18
|
| 04/10/2024 |
574.092 |
%
|
24,02
|
24,02
|
24,27
|
24,21
|
| 03/10/2024 |
416.696 |
%
|
24,015
|
23,71
|
24,21
|
23,72
|
| 02/10/2024 |
409.824 |
%
|
24,015
|
23,71
|
24,21
|
23,72
|
| 01/10/2024 |
979.964 |
%
|
24,09
|
23,90
|
24,405
|
24,85
|
| 30/09/2024 |
977.121 |
%
|
24,34
|
23,90
|
24,405
|
24,20
|
| 27/09/2024 |
2.026.402 |
%
|
24,93
|
23,855
|
24,915
|
24,90
|
