Mercados españoles cerrados

Huntsman Corporation (HUN)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,720,00 (0,00%)
Al cierre: 04:00PM EDT
23,72 -0,00 (-0,00%)
Después del cierre: 04:03PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202423,5623,9623,5323,7223,721.583.000
18 abr 202423,8223,8923,5323,7223,721.484.000
17 abr 202424,0124,1623,5523,6723,671.570.000
16 abr 202423,7624,1023,5823,8623,861.501.000
15 abr 202424,2724,4723,7424,0224,021.181.300
12 abr 202424,3824,5924,0824,0924,091.286.600
11 abr 202424,5724,8024,3024,5824,581.705.300
10 abr 202425,0125,2024,5124,5224,521.814.200
09 abr 202425,8425,9525,4525,5325,531.647.600
08 abr 202425,8625,9825,5825,6225,62910.700
05 abr 202425,7325,7925,4225,7625,761.370.600
04 abr 202426,3526,4025,6525,7925,792.239.900
03 abr 202425,8126,2725,6926,2426,242.043.500
02 abr 202425,8726,0525,7225,7825,781.706.000
01 abr 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 ene 202424,9725,2724,5324,5424,301.954.300
30 ene 202424,5425,1924,5425,0524,811.774.000
29 ene 202424,7624,7624,3924,6724,431.356.800
26 ene 202424,7124,9924,4524,7324,492.291.200
25 ene 202424,3124,7424,1624,4524,212.629.300
24 ene 202424,0124,3423,9224,0323,802.082.900
23 ene 202423,7824,2323,7824,0423,812.576.700
22 ene 202423,2323,6523,1623,5623,331.698.000
19 ene 202423,2223,4623,0323,4023,173.072.900
18 ene 202423,2923,3623,0123,3323,101.806.300
17 ene 202423,0323,2422,9123,1222,902.053.000
16 ene 202423,4723,5723,2023,4223,191.995.800
12 ene 202424,2224,2323,6423,8023,571.319.100
11 ene 202423,9324,0023,6623,8823,651.450.100
10 ene 202424,2024,2423,9224,0623,831.450.300
09 ene 202424,6224,6324,2424,3124,071.536.700
08 ene 202424,6224,9224,3524,9124,671.624.300
05 ene 202424,3625,0824,3124,8224,582.257.300
04 ene 202424,6424,7124,3724,4924,251.361.600
03 ene 202424,8924,9424,2324,5924,351.722.100
02 ene 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
08 dic 202325,2325,3024,9324,9724,501.054.500
07 dic 202324,9925,1824,7925,1524,671.691.700
06 dic 202325,0725,2724,8224,8724,401.022.100
05 dic 202325,0125,1124,7424,9224,451.254.300
04 dic 202325,0025,3124,9025,2124,731.132.500
01 dic 202324,5325,2924,5325,0524,571.686.100
30 nov 202324,6424,7524,4024,6024,131.594.600
29 nov 202324,5424,9724,4024,6124,142.176.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...