Huntsman (HUN)

HUN
🏛️ Estados Unidos →
8.87
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 34.67 35.03 34.63 34.88 0.9M
2021-12-30 35.29 35.55 34.70 34.76 2.0M
2021-12-29 33.75 35.29 33.72 35.12 2.8M
2021-12-28 33.63 33.87 33.57 33.64 2.9M
2021-12-27 32.85 33.65 32.70 33.58 1.2M
2021-12-23 32.47 33.01 32.45 32.84 1.8M
2021-12-22 32.00 32.57 31.81 32.40 1.7M
2021-12-21 31.81 32.12 31.70 32.01 2.3M
2021-12-20 31.83 31.94 31.16 31.48 1.7M
2021-12-17 32.50 32.74 32.06 32.50 2.7M
2021-12-16 32.60 32.94 32.51 32.64 2.1M
2021-12-15 32.70 32.75 31.68 32.36 1.9M
2021-12-14 31.78 32.27 31.69 31.91 1.2M
2021-12-13 32.67 32.70 31.86 31.94 1.3M
2021-12-10 32.90 32.98 32.38 32.88 1.2M
2021-12-09 32.47 32.78 32.18 32.55 1.6M
2021-12-08 33.00 33.10 32.63 32.68 1.3M
2021-12-07 32.89 33.41 32.75 32.88 1.4M
2021-12-06 32.30 32.89 32.11 32.52 2.6M
2021-12-03 32.24 32.35 31.65 31.85 2.9M
2021-12-02 31.31 32.45 31.28 32.12 1.8M
2021-12-01 32.24 32.69 31.06 31.10 2.4M
2021-11-30 32.14 32.38 31.25 31.69 3.5M
2021-11-29 32.90 32.94 32.11 32.48 2.2M
2021-11-26 32.00 32.59 31.65 32.57 1.2M
2021-11-24 32.97 33.17 32.90 33.00 1.0M
2021-11-23 33.09 33.27 32.89 33.20 1.5M
2021-11-22 32.40 33.15 32.27 32.92 2.4M
2021-11-19 32.69 32.84 32.04 32.22 2.5M
2021-11-18 33.18 33.38 32.87 33.01 1.0M
2021-11-17 33.44 33.49 33.12 33.14 1.1M
2021-11-16 33.43 33.66 33.12 33.41 1.6M
2021-11-15 33.93 33.95 33.18 33.31 1.8M
2021-11-12 33.68 33.86 33.27 33.79 1.7M
2021-11-11 33.28 33.97 33.16 33.68 2.7M
2021-11-10 33.78 33.82 33.01 33.17 1.9M
2021-11-09 33.64 33.91 33.25 33.62 1.8M
2021-11-08 34.12 34.47 33.79 33.86 1.3M
2021-11-05 33.64 34.03 33.55 33.73 1.4M
2021-11-04 33.86 34.10 33.24 33.44 1.2M
2021-11-03 33.36 34.02 33.03 33.71 1.7M
2021-11-02 33.73 33.82 33.33 33.65 1.9M
2021-11-01 32.79 33.67 32.64 33.53 3.6M
2021-10-29 32.52 33.27 32.02 32.58 2.6M
2021-10-28 31.63 31.96 31.63 31.82 2.3M
2021-10-27 32.51 32.55 31.42 31.51 1.7M
2021-10-26 32.91 33.07 32.53 32.67 1.0M
2021-10-25 32.80 33.01 32.56 32.87 1.3M
2021-10-22 32.72 32.99 32.43 32.52 1.5M
2021-10-21 32.89 32.92 32.33 32.56 1.5M
2021-10-20 32.60 33.03 32.55 32.97 1.7M
2021-10-19 32.50 32.80 32.41 32.70 1.8M
2021-10-18 31.94 32.48 31.74 32.38 2.5M
2021-10-15 32.16 32.33 31.94 31.95 1.6M
2021-10-14 31.86 31.92 31.66 31.85 1.6M
2021-10-13 31.94 31.94 31.19 31.62 1.8M
2021-10-12 31.70 32.18 31.43 31.80 1.9M
2021-10-11 32.21 32.30 31.86 31.87 1.3M
2021-10-08 31.58 32.09 31.57 31.95 2.3M
2021-10-07 31.74 31.98 31.40 31.47 2.9M
2021-10-06 31.05 31.70 30.83 31.44 4.7M
2021-10-05 30.56 31.66 30.28 31.49 3.6M
2021-10-04 30.90 31.02 30.27 30.47 2.6M
2021-10-01 29.99 30.90 29.86 30.68 3.6M
2021-09-30 29.96 30.16 29.58 29.59 2.8M
2021-09-29 29.96 30.10 29.48 29.85 3.3M
2021-09-28 30.10 30.36 29.46 29.84 6.0M
2021-09-27 27.05 28.50 27.05 28.07 4.1M
2021-09-24 26.80 27.24 26.80 26.91 2.4M
2021-09-23 26.70 27.28 26.67 27.05 2.2M
2021-09-22 26.13 26.77 26.07 26.36 2.8M
2021-09-21 25.99 26.07 25.02 25.67 4.5M
2021-09-20 25.83 26.47 25.32 25.86 6.2M
2021-09-17 27.05 27.19 26.32 26.71 5.6M
2021-09-16 27.29 27.42 27.08 27.30 3.6M
2021-09-15 26.64 27.32 26.63 27.32 2.5M
2021-09-14 27.38 27.39 26.46 26.64 2.4M
2021-09-13 27.58 27.73 27.10 27.43 2.6M
2021-09-10 27.25 27.42 27.06 27.22 2.2M
2021-09-09 26.69 27.23 26.69 27.01 2.4M
2021-09-08 26.72 27.07 26.50 26.87 2.1M
2021-09-07 26.55 26.86 26.47 26.65 1.6M
2021-09-03 26.83 26.98 26.50 26.69 1.9M
2021-09-02 26.56 27.08 26.53 26.87 2.0M
2021-09-01 26.55 26.63 26.08 26.53 2.9M
2021-08-31 26.21 26.64 26.13 26.43 3.2M
2021-08-30 26.51 26.59 26.21 26.31 1.9M
2021-08-27 25.72 26.51 25.72 26.36 2.3M
2021-08-26 25.62 25.77 25.40 25.58 1.3M
2021-08-25 25.42 25.83 25.28 25.59 1.9M
2021-08-24 25.00 25.65 24.90 25.47 2.7M
2021-08-23 24.50 24.88 24.36 24.78 2.2M
2021-08-20 24.26 24.56 24.10 24.32 1.8M
2021-08-19 24.43 24.78 24.26 24.34 2.3M
2021-08-18 24.87 25.43 24.70 24.93 2.6M
2021-08-17 25.51 25.51 24.82 25.00 2.2M
2021-08-16 25.26 25.70 24.85 25.69 2.5M
2021-08-13 25.91 25.97 25.54 25.55 3.4M
2021-08-12 26.11 26.22 25.68 25.96 4.1M
2021-08-11 26.17 26.39 25.82 26.18 3.0M
2021-08-10 25.56 26.15 25.55 26.04 2.9M
2021-08-09 25.49 25.71 25.22 25.64 1.7M
2021-08-06 25.78 26.00 25.50 25.72 1.8M
2021-08-05 25.37 25.60 25.15 25.29 1.5M
2021-08-04 25.68 25.87 25.23 25.24 2.6M
2021-08-03 26.05 26.08 25.29 25.99 2.3M
2021-08-02 26.71 27.27 25.86 25.93 3.2M
2021-07-30 26.51 26.97 26.16 26.41 3.1M
2021-07-29 26.33 26.63 26.16 26.34 2.0M
2021-07-28 26.31 26.44 25.74 26.06 2.7M
2021-07-27 26.04 26.54 25.57 26.34 1.5M
2021-07-26 25.83 26.41 25.71 26.31 2.2M
2021-07-23 25.92 26.22 25.59 25.74 1.4M
2021-07-22 25.81 25.93 25.53 25.72 1.8M
2021-07-21 25.62 26.19 25.62 25.76 2.2M
2021-07-20 25.06 25.71 24.98 25.30 2.4M
2021-07-19 25.13 25.28 24.71 25.03 2.1M
2021-07-16 27.15 27.16 25.79 25.81 2.7M
2021-07-15 26.25 26.74 26.25 26.72 2.2M
2021-07-14 26.70 27.12 26.39 26.46 0.9M
2021-07-13 27.10 27.22 26.41 26.50 1.7M
2021-07-12 26.77 27.27 26.45 27.08 1.3M
2021-07-09 26.47 27.09 26.39 27.01 2.9M
2021-07-08 25.95 26.33 25.65 25.91 1.6M
2021-07-07 26.15 26.60 25.99 26.49 1.7M
2021-07-06 26.58 26.86 26.02 26.21 2.4M
2021-07-02 26.56 26.67 26.19 26.58 1.4M
2021-07-01 26.84 26.93 26.43 26.57 2.0M
2021-06-30 26.66 26.97 26.41 26.52 2.1M
2021-06-29 26.72 26.98 26.55 26.78 1.7M
2021-06-28 26.84 26.84 26.20 26.54 1.5M
2021-06-25 26.92 27.04 26.78 26.89 2.7M
2021-06-24 26.59 26.95 26.30 26.74 2.2M
2021-06-23 26.71 26.90 26.40 26.42 2.3M
2021-06-22 26.00 27.15 25.82 26.63 5.0M
2021-06-21 25.35 25.83 25.35 25.75 3.0M
2021-06-18 25.51 25.71 24.72 24.81 4.3M
2021-06-17 26.58 26.70 25.11 25.85 4.0M
2021-06-16 26.58 26.75 26.27 26.57 2.3M
2021-06-15 26.44 26.85 26.20 26.69 2.7M
2021-06-14 27.02 27.12 26.30 26.34 2.7M
2021-06-11 27.16 27.49 26.94 27.22 1.4M
2021-06-10 27.49 27.78 26.94 26.95 1.9M
2021-06-09 28.02 28.08 27.17 27.23 2.7M
2021-06-08 27.89 28.22 27.52 28.14 2.6M
2021-06-07 28.34 28.46 27.84 27.97 1.8M
2021-06-04 28.22 28.36 27.97 28.25 1.9M
2021-06-03 28.49 28.55 28.04 28.16 1.8M
2021-06-02 29.33 29.35 28.46 28.61 2.6M
2021-06-01 28.76 29.40 28.65 29.27 3.2M
2021-05-28 28.53 28.58 28.15 28.38 2.2M
2021-05-27 28.62 28.96 28.37 28.40 2.7M
2021-05-26 28.15 28.50 27.97 28.17 2.7M
2021-05-25 28.49 28.89 28.17 28.18 2.1M
2021-05-24 28.82 28.82 28.33 28.42 2.0M
2021-05-21 28.60 29.02 28.51 28.66 2.3M
2021-05-20 28.85 28.96 28.33 28.49 1.8M
2021-05-19 29.23 29.23 28.66 28.90 1.9M
2021-05-18 29.88 30.04 29.64 29.65 2.1M
2021-05-17 29.93 30.04 29.32 29.71 2.6M
2021-05-14 30.22 30.40 29.96 30.09 1.9M
2021-05-13 29.65 30.38 29.57 30.07 1.4M
2021-05-12 30.97 30.99 29.45 29.50 2.5M
2021-05-11 30.21 31.02 30.12 30.97 2.8M
2021-05-10 32.00 32.35 31.02 31.05 2.1M
2021-05-07 31.05 31.87 30.75 31.62 1.7M
2021-05-06 31.31 31.37 30.66 31.22 1.9M
2021-05-05 31.03 31.50 30.89 31.23 2.5M
2021-05-04 29.57 30.95 29.25 30.89 3.5M
2021-05-03 29.10 29.98 28.77 29.72 1.9M
2021-04-30 28.78 29.60 28.49 28.67 2.5M
2021-04-29 29.17 29.44 28.92 29.36 2.1M
2021-04-28 28.93 29.10 28.76 28.79 1.1M
2021-04-27 28.91 28.92 28.54 28.84 1.2M
2021-04-26 28.51 29.09 28.50 28.91 2.0M
2021-04-23 27.82 28.47 27.63 28.31 2.1M
2021-04-22 28.70 28.72 27.69 27.75 2.7M
2021-04-21 28.16 29.02 28.05 28.73 1.4M
2021-04-20 29.00 29.07 28.03 28.17 1.6M
2021-04-19 29.36 29.51 28.95 29.17 1.0M
2021-04-16 29.50 29.65 29.11 29.36 1.0M
2021-04-15 28.90 29.41 28.52 28.97 1.4M
2021-04-14 28.59 29.12 28.58 28.80 1.5M
2021-04-13 28.73 28.80 27.87 28.58 2.1M
2021-04-12 28.24 28.93 28.06 28.78 1.3M
2021-04-09 27.95 28.23 27.62 28.06 1.7M
2021-04-08 28.62 28.69 27.66 27.88 3.3M
2021-04-07 28.73 28.77 28.34 28.64 2.2M
2021-04-06 29.01 29.35 28.63 28.74 1.3M
2021-04-05 29.51 29.67 29.04 29.12 1.5M
2021-04-01 29.02 29.48 28.65 29.47 1.2M
2021-03-31 29.42 29.72 28.70 28.83 1.8M
2021-03-30 28.75 29.39 28.52 29.14 2.5M
2021-03-29 28.82 29.24 28.67 28.68 1.5M
2021-03-26 28.25 29.00 27.89 28.83 1.5M
2021-03-25 26.68 27.93 26.55 27.89 1.5M
2021-03-24 27.14 27.60 26.92 26.94 2.2M
2021-03-23 28.11 28.28 26.72 26.81 2.4M
2021-03-22 29.10 29.13 27.98 28.42 3.0M
2021-03-19 28.33 29.50 27.40 29.15 10.6M
2021-03-18 28.91 29.79 28.59 28.73 2.6M
2021-03-17 27.75 28.89 27.71 28.89 2.4M
2021-03-16 28.23 28.45 27.36 27.65 2.2M
2021-03-15 29.40 29.40 28.20 28.35 2.4M
2021-03-12 29.00 29.49 28.95 29.44 2.7M
2021-03-11 28.81 29.23 28.65 29.02 1.5M
2021-03-10 27.72 28.80 27.70 28.60 2.2M
2021-03-09 27.78 27.97 27.32 27.61 2.4M
2021-03-08 27.54 28.11 27.25 27.47 4.1M
2021-03-05 27.00 27.52 26.28 27.33 3.3M
2021-03-04 27.40 27.60 26.06 26.68 3.0M
2021-03-03 27.60 27.98 27.35 27.40 2.5M
2021-03-02 27.83 27.98 27.48 27.76 2.2M
2021-03-01 27.78 27.95 27.55 27.74 2.4M
2021-02-26 27.60 27.68 26.89 27.30 2.8M
2021-02-25 28.43 28.72 27.58 27.68 2.1M
2021-02-24 28.59 28.83 28.41 28.54 1.4M
2021-02-23 28.36 28.54 27.82 28.52 1.8M
2021-02-22 28.87 29.49 28.61 28.67 1.8M
2021-02-19 28.29 29.00 28.29 28.89 1.4M
2021-02-18 28.46 28.70 28.06 28.24 1.0M
2021-02-17 28.56 28.63 28.06 28.58 1.3M
2021-02-16 29.00 29.49 28.32 28.50 1.8M
2021-02-12 28.45 28.94 28.14 28.52 2.2M
2021-02-11 28.33 28.40 27.85 28.26 1.9M
2021-02-10 28.92 28.92 28.03 28.29 1.3M
2021-02-09 29.03 29.06 28.55 28.68 1.3M
2021-02-08 28.70 29.41 28.50 29.12 1.8M
2021-02-05 27.99 28.65 27.84 28.36 1.2M
2021-02-04 27.65 28.00 27.52 27.70 1.1M
2021-02-03 27.27 27.80 27.27 27.65 1.1M
2021-02-02 27.52 27.62 27.12 27.39 1.5M
2021-02-01 26.83 27.17 26.37 27.08 1.6M
2021-01-29 26.80 27.14 26.02 26.42 2.3M
2021-01-28 26.29 27.11 26.08 27.00 1.5M
2021-01-27 26.63 26.83 25.88 26.03 2.2M
2021-01-26 28.36 28.38 27.20 27.24 2.3M
2021-01-25 28.05 28.35 27.68 28.09 1.2M
2021-01-22 27.63 28.31 27.51 28.24 1.3M
2021-01-21 28.17 28.43 28.01 28.02 0.8M
2021-01-20 28.30 28.46 28.04 28.16 0.9M
2021-01-19 27.81 28.36 27.78 28.10 1.2M
2021-01-15 27.99 28.20 27.33 27.65 1.2M
2021-01-14 28.49 28.67 28.06 28.09 1.3M
2021-01-13 28.86 29.03 28.23 28.29 1.4M
2021-01-12 28.60 29.18 28.59 28.89 1.3M
2021-01-11 28.45 28.90 28.16 28.68 1.2M
2021-01-08 28.91 28.94 28.10 28.40 1.7M
2021-01-07 28.29 28.73 27.90 28.33 1.7M
2021-01-06 26.51 28.33 26.50 27.96 3.0M
2021-01-05 25.35 26.49 25.26 26.20 1.8M
2021-01-04 25.37 25.55 24.81 25.00 1.3M