Italia markets close in 2 hours

Huntsman Corporation (HUN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
23,82-0,04 (-0,17%)
In data: 04:00PM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202423,8824,4123,7223,8223,822.124.669
30 apr 202424,2724,4723,8623,8623,861.647.400
29 apr 202424,1824,4824,1024,4824,481.721.200
26 apr 202423,7624,1223,6923,9923,991.083.300
25 apr 202423,8723,9823,4923,6723,671.688.100
24 apr 202423,9724,0323,6623,9923,991.467.100
23 apr 202423,9524,2623,8824,0324,031.639.500
22 apr 202423,8224,1823,5524,1424,141.436.700
19 apr 202423,5623,9623,5323,7223,721.583.000
18 apr 202423,8223,8923,5323,7223,721.484.000
17 apr 202424,0124,1623,5523,6723,671.570.000
16 apr 202423,7624,1023,5823,8623,861.501.000
15 apr 202424,2724,4723,7424,0224,021.181.300
12 apr 202424,3824,5924,0824,0924,091.286.600
11 apr 202424,5724,8024,3024,5824,581.705.300
10 apr 202425,0125,2024,5124,5224,521.814.200
09 apr 202425,8425,9525,4525,5325,531.647.600
08 apr 202425,8625,9825,5825,6225,62910.700
05 apr 202425,7325,7925,4225,7625,761.370.600
04 apr 202426,3526,4025,6525,7925,792.239.900
03 apr 202425,8126,2725,6926,2426,242.043.500
02 apr 202425,8726,0525,7225,7825,781.706.000
01 apr 202425,9626,2125,6925,9925,991.979.100
28 mar 202425,8826,4825,8126,0326,032.047.100
27 mar 202425,5425,9125,5425,9025,902.381.500
26 mar 202425,5725,6025,3425,4225,421.246.400
25 mar 202425,4925,6525,2725,4525,451.233.700
22 mar 202425,6425,7825,2625,5125,511.872.100
21 mar 202425,7925,9225,5425,5825,583.282.800
20 mar 202425,1025,9224,9525,7525,753.262.600
19 mar 202425,0125,1624,7824,8024,803.963.100
18 mar 202425,3825,3924,9825,0125,011.852.300
15 mar 202425,0525,6525,0525,2925,293.112.700
14 mar 202425,4625,5125,0425,1925,191.852.300
14 mar 20240.25 Dividendo
13 mar 202426,0526,2925,7625,7925,542.155.800
12 mar 202426,2226,2325,8626,0225,771.820.700
11 mar 202426,5026,7626,1526,1625,911.567.900
08 mar 202426,6726,8526,3626,5826,321.384.800
07 mar 202426,3627,0126,2726,6026,342.632.100
06 mar 202426,0026,1425,8026,0025,752.299.100
05 mar 202425,6026,1425,6025,7925,541.592.000
04 mar 202425,4526,1925,4225,8525,602.899.500
01 mar 202425,4925,6225,1125,2525,011.964.500
29 feb 202425,4225,7825,1125,6025,352.324.400
28 feb 202425,3825,7625,2725,2825,031.360.200
27 feb 202425,9326,0125,5025,5925,341.513.400
26 feb 202425,9625,9925,4225,7125,462.246.200
23 feb 202426,5826,8626,0426,1325,883.302.100
22 feb 202424,7926,5324,5626,1825,935.969.100
21 feb 202424,2524,6924,1124,6324,392.382.800
20 feb 202424,1024,4723,7724,3224,082.276.200
16 feb 202423,9124,5823,8524,4124,171.731.100
15 feb 202423,5824,0423,5823,9323,701.432.600
14 feb 202423,5323,6623,3323,4223,191.773.500
13 feb 202423,7623,7623,1123,3523,121.843.600
12 feb 202424,1324,6524,0924,2824,041.687.200
09 feb 202423,9524,0623,7224,0623,831.408.700
08 feb 202423,9024,0523,7323,9923,761.027.000
07 feb 202424,0224,0623,7423,9223,691.384.300
06 feb 202423,8824,3423,8824,0423,812.054.800
05 feb 202423,6824,1023,2823,8223,592.005.200
02 feb 202424,3324,3323,8224,1523,922.155.200
01 feb 202424,7924,8924,0924,6924,451.968.100
31 gen 202424,9725,2724,5324,5424,301.954.300
30 gen 202424,5425,1924,5425,0524,811.774.000
29 gen 202424,7624,7624,3924,6724,431.356.800
26 gen 202424,7124,9924,4524,7324,492.291.200
25 gen 202424,3124,7424,1624,4524,212.629.300
24 gen 202424,0124,3423,9224,0323,802.082.900
23 gen 202423,7824,2323,7824,0423,812.576.700
22 gen 202423,2323,6523,1623,5623,331.698.000
19 gen 202423,2223,4623,0323,4023,173.072.900
18 gen 202423,2923,3623,0123,3323,101.806.300
17 gen 202423,0323,2422,9123,1222,902.053.000
16 gen 202423,4723,5723,2023,4223,191.995.800
12 gen 202424,2224,2323,6423,8023,571.319.100
11 gen 202423,9324,0023,6623,8823,651.450.100
10 gen 202424,2024,2423,9224,0623,831.450.300
09 gen 202424,6224,6324,2424,3124,071.536.700
08 gen 202424,6224,9224,3524,9124,671.624.300
05 gen 202424,3625,0824,3124,8224,582.257.300
04 gen 202424,6424,7124,3724,4924,251.361.600
03 gen 202424,8924,9424,2324,5924,351.722.100
02 gen 202425,0525,5025,0025,1724,931.615.900
29 dic 202325,3325,4825,1125,1324,891.573.200
28 dic 202325,5625,5925,3925,4225,171.174.200
27 dic 202325,7825,7925,5025,5825,331.227.400
26 dic 202325,7125,9725,6625,7225,471.056.500
22 dic 202325,6525,9025,5525,6125,361.121.300
21 dic 202325,6125,6225,2725,5025,251.511.800
20 dic 202325,2625,8225,1825,2324,992.074.800
19 dic 202325,4325,6525,3425,4325,181.190.700
18 dic 202325,4625,5425,1525,2024,961.532.800
15 dic 202325,7925,8725,2025,2324,993.877.400
14 dic 202325,4826,4125,4825,9125,661.908.600
14 dic 20230.238 Dividendo
13 dic 202324,2325,3124,0725,2724,791.862.500
12 dic 202324,8724,8924,2924,3123,851.129.400
11 dic 202324,6725,0624,5324,8124,341.281.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...