HUNTSMAN CORP (HUN)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 26/09/2024 |
664.136 |
%
|
23,75
|
23,415
|
23,81
|
23,46
|
| 25/09/2024 |
1.477.605 |
%
|
23,75
|
22,9995
|
24,02
|
23,9175
|
| 24/09/2024 |
1.467.843 |
%
|
23,01
|
22,9995
|
24,02
|
23,70
|
| 23/09/2024 |
530.828 |
%
|
22,52
|
22,505
|
22,93
|
22,79
|
| 20/09/2024 |
1.862.076 |
%
|
22,48
|
22,67
|
23,10
|
22,74
|
| 19/09/2024 |
1.389.513 |
%
|
22,07
|
22,06
|
22,71
|
22,22
|
| 18/09/2024 |
329.805 |
%
|
22,07
|
22,04
|
22,46
|
22,23
|
| 17/09/2024 |
643.941 |
%
|
22,09
|
21,865
|
22,35
|
21,95
|
| 16/09/2024 |
603.708 |
%
|
21,34
|
21,865
|
22,35
|
21,95
|
| 13/09/2024 |
1.850.224 |
%
|
21,34
|
21,585
|
22,24
|
22,06
|
| 12/09/2024 |
1.161.058 |
%
|
21,34
|
20,765
|
21,405
|
21,28
|
| 11/09/2024 |
1.615.800 |
%
|
21,195
|
21,12
|
21,495
|
21,61
|
| 10/09/2024 |
1.471.064 |
%
|
21,40
|
21,12
|
21,495
|
21,28
|
| 09/09/2024 |
1.095.902 |
%
|
21,405
|
21,27
|
21,61
|
21,50
|
| 06/09/2024 |
1.525.057 |
%
|
21,895
|
21,19
|
22,01
|
21,50
|
| 05/09/2024 |
1.676.779 |
%
|
22,00
|
21,26
|
21,98
|
21,90
|
| 04/09/2024 |
1.549.009 |
%
|
21,24
|
21,26
|
21,98
|
21,90
|
| 03/09/2024 |
524.801 |
%
|
21,83
|
21,305
|
21,895
|
21,32
|
| 30/08/2024 |
567.395 |
%
|
22,03
|
21,905
|
22,19
|
21,95
|
| 29/08/2024 |
657.707 |
%
|
22,05
|
21,64
|
21,86
|
21,78
|
| 28/08/2024 |
603.153 |
%
|
21,89
|
21,64
|
21,86
|
21,78
|
| 27/08/2024 |
514.914 |
%
|
21,89
|
21,775
|
22,06
|
21,83
|
| 26/08/2024 |
648.180 |
%
|
22,03
|
21,95
|
22,355
|
21,97
|
| 23/08/2024 |
797.384 |
%
|
21,20
|
21,07
|
21,97
|
21,92
|
| 22/08/2024 |
589.892 |
%
|
20,88
|
20,925
|
21,36
|
21,00
|
| 21/08/2024 |
366.412 |
%
|
20,88
|
20,86
|
21,18
|
21,16
|
| 20/08/2024 |
387.822 |
%
|
20,905
|
20,715
|
20,905
|
20,75
|
| 19/08/2024 |
393.548 |
%
|
20,95
|
20,88
|
21,07
|
20,94
|
| 16/08/2024 |
718.690 |
%
|
20,82
|
20,71
|
20,96
|
20,89
|
| 15/08/2024 |
831.051 |
%
|
20,81
|
20,63
|
21,08
|
20,84
|
| 14/08/2024 |
628.168 |
%
|
20,555
|
20,235
|
20,59
|
20,36
|
| 13/08/2024 |
872.451 |
%
|
20,18
|
19,91
|
20,54
|
20,39
|
| 12/08/2024 |
1.108.476 |
%
|
20,175
|
20,03
|
20,20
|
20,02
|
| 09/08/2024 |
868.733 |
%
|
20,255
|
19,97
|
20,595
|
20,30
|
| 08/08/2024 |
866.179 |
%
|
20,45
|
19,97
|
20,595
|
20,30
|
| 07/08/2024 |
1.934.568 |
%
|
21,06
|
20,63
|
21,94
|
20,70
|
| 06/08/2024 |
1.408.210 |
%
|
21,31
|
20,63
|
21,94
|
20,68
|
| 05/08/2024 |
1.948.383 |
%
|
21,72
|
21,20
|
21,91
|
21,29
|
| 02/08/2024 |
1.325.070 |
%
|
22,51
|
21,92
|
22,55
|
22,48
|
| 01/08/2024 |
1.171.965 |
%
|
24,07
|
23,84
|
24,33
|
23,93
|
| 31/07/2024 |
1.163.386 |
%
|
23,74
|
23,84
|
24,32
|
23,93
|
| 30/07/2024 |
875.815 |
%
|
23,74
|
23,385
|
23,75
|
24,16
|
| 29/07/2024 |
752.959 |
%
|
23,65
|
23,385
|
23,745
|
23,74
|
| 26/07/2024 |
535.972 |
%
|
22,91
|
22,97
|
23,42
|
23,41
|
| 25/07/2024 |
907.437 |
%
|
22,91
|
22,905
|
23,62
|
23,05
|
| 24/07/2024 |
794.311 |
%
|
23,48
|
22,96
|
23,59
|
23,53
|
| 23/07/2024 |
761.169 |
%
|
23,10
|
22,96
|
23,59
|
23,51
|
| 22/07/2024 |
568.293 |
%
|
23,11
|
22,70
|
23,28
|
23,16
|
| 19/07/2024 |
870.539 |
%
|
23,615
|
23,31
|
23,94
|
23,47
|
| 18/07/2024 |
1.466.249 |
%
|
23,615
|
23,39
|
24,02
|
23,72
|
| 17/07/2024 |
1.156.426 |
%
|
23,64
|
23,39
|
24,02
|
23,72
|
| 16/07/2024 |
1.458.071 |
%
|
22,885
|
22,335
|
23,70
|
23,67
|
| 15/07/2024 |
833.957 |
%
|
22,56
|
22,50
|
22,88
|
22,78
|
