Mercados españoles abiertos en 6 hrs 42 min

Sociedad Química y Minera de Chile S.A. (SQM-B.SN)

Santiago - Santiago Precio demorado. Divisa en CLP
Añadir a la lista de favoritos
93.300,00+199,00 (+0,21%)
Al cierre: 04:00PM CLT
Intervalo de fechas:
27 sept 2021 - 27 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CLPDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 sept 202293.101,0095.299,0091.800,0093.300,0093.300,00203.613
26 sept 202292.230,0094.400,0090.495,0092.230,0092.230,0035.625
23 sept 202290.505,0093.783,0090.505,0090.505,0090.505,0021.574
22 sept 202293.850,0099.025,0093.578,0093.850,0093.850,0030.493
21 sept 202298.999,00100.700,0096.800,0098.999,0098.999,0045.418
20 sept 202296.800,00100.850,0096.121,0096.800,0096.800,0052.109
15 sept 202297.885,00106.000,0097.880,0097.885,0097.885,00194.622
14 sept 2022104.000,00105.320,0099.600,00104.000,00104.000,00298.059
13 sept 202299.306,00101.800,0094.555,0099.306,0099.306,0011.768
12 sept 202297.000,00102.500,0096.150,0097.000,0097.000,0021.282
09 sept 2022101.680,00101.680,0097.600,00101.680,00101.680,009432
08 sept 202297.600,0098.000,0094.000,0097.600,0097.600,0060.215
07 sept 202293.491,0093.999,0091.473,0093.491,0093.491,0026.807
06 sept 202293.100,0096.555,0091.751,0093.100,0093.100,00111.122
05 sept 202292.900,0095.000,0090.001,0092.900,0092.900,007153
02 sept 202289.000,0091.600,0086.500,0089.000,0089.000,0046.872
01 sept 202287.065,0091.090,0085.300,0087.065,0087.065,0033.807
31 ago 202289.602,0093.320,0089.600,0089.602,0089.602,00281.152
30 ago 202291.200,0093.149,0089.700,0091.200,0091.200,0076.018
29 ago 202293.000,0094.074,0091.101,0093.000,0093.000,0031.089
26 ago 202293.855,0095.300,0093.000,0093.855,0093.855,0020.163
25 ago 202294.500,0096.800,0093.500,0094.500,0094.500,0037.403
24 ago 202294.000,0094.000,0090.620,0094.000,0094.000,0043.384
23 ago 202291.000,0092.300,0088.800,0091.000,0091.000,0068.959
22 ago 202288.399,0089.450,0082.701,0088.399,0088.399,0031.466
19 ago 202285.000,0089.900,0083.300,0085.000,0085.000,0033.910
18 ago 202288.079,0096.858,0086.200,0088.079,0088.079,0069.919
17 ago 202293.350,0095.010,0091.200,0093.350,0093.350,00108.867
16 ago 202292.500,0099.700,0090.865,0092.500,0092.500,0065.562
12 ago 202295.010,0095.010,0089.900,0095.010,0095.010,0041.997
11 ago 202290.200,0090.701,0087.821,0090.200,0090.200,0028.886
10 ago 202290.000,0090.448,0088.201,0090.000,0090.000,0038.687
09 ago 202288.000,0088.000,0084.900,0088.000,0088.000,0040.096
08 ago 202287.200,0088.450,0086.000,0087.200,0087.200,0032.941
05 ago 202284.600,0089.000,0083.200,0084.600,0084.600,0024.101
04 ago 202285.300,0089.000,0084.499,0085.300,0085.300,0030.119
03 ago 202286.800,0089.397,0086.113,0086.800,0086.800,0037.725
02 ago 202289.000,0089.580,0085.600,0089.000,0089.000,0066.608
01 ago 202287.597,0089.000,0086.000,0087.597,0087.597,0050.818
29 jul 202289.499,0090.038,0088.100,0089.499,0089.499,0064.454
28 jul 202288.498,0090.600,0088.300,0088.498,0088.498,0027.477
27 jul 202288.500,0089.100,0086.545,0088.500,0088.500,0025.028
26 jul 202287.000,0089.100,0086.512,0087.000,0087.000,0017.912
25 jul 202289.322,0089.397,0085.400,0089.322,0089.322,0022.757
22 jul 202287.000,0087.900,0085.401,0087.000,0087.000,0029.737
21 jul 202285.401,0085.401,0081.038,0085.401,0085.401,0068.133
20 jul 202282.050,0083.501,0081.150,0082.050,0082.050,0060.954
19 jul 202282.989,0083.662,0080.500,0082.989,0082.989,0041.347
18 jul 202281.000,0084.388,0080.851,0081.000,0081.000,0027.309
15 jul 202283.110,0084.500,0082.300,0083.110,0083.110,0018.406
14 jul 202285.501,0085.501,0082.501,0085.501,0085.501,0039.133
13 jul 202284.000,0085.648,0082.000,0084.000,0084.000,0042.215
12 jul 202282.265,0084.997,0080.288,0082.265,0082.265,0024.940
11 jul 202282.215,0084.997,0082.000,0082.215,0082.215,0023.919
08 jul 202284.142,0085.000,0082.995,0084.142,0084.142,008883
07 jul 202284.000,0085.700,0081.700,0084.646,0084.646,00834.865
06 jul 202280.390,0081.900,0078.560,0080.390,0080.390,0039.009
05 jul 202280.350,0081.049,0076.850,0080.350,0080.350,0020.217
04 jul 202279.296,0079.296,0077.200,0079.296,0079.296,007458
01 jul 202278.999,0078.999,0075.832,0078.999,0078.999,0035.868
30 jun 202276.500,0079.199,0076.299,0076.500,0076.500,00134.657
29 jun 202277.351,0082.080,0076.700,0077.351,0077.351,0044.577
28 jun 202279.600,0086.350,0078.811,0079.600,0079.600,0044.822
24 jun 202282.000,0082.500,0077.910,0082.000,0082.000,0028.387
23 jun 202277.900,0082.419,0077.400,0077.900,0077.900,0049.561
22 jun 202280.458,0081.800,0077.810,0080.458,0080.458,0037.683
20 jun 202279.800,0079.800,0077.800,0079.800,0079.800,0012.542
17 jun 202277.800,0080.800,0076.792,0077.800,0077.800,00649.365
16 jun 202276.227,0080.898,0075.499,0076.227,0076.227,0052.413
15 jun 202280.779,0082.000,0079.550,0080.779,0080.779,0046.204
14 jun 202280.877,0082.400,0080.147,0080.877,0080.877,0046.469
13 jun 202280.000,0082.000,0078.300,0080.000,0080.000,0059.882
10 jun 202281.600,0081.616,0077.000,0081.600,0081.600,0037.172
09 jun 202279.100,0082.071,0079.053,0079.100,0079.100,00119.276
08 jun 202280.500,0083.948,0080.000,0080.500,0080.500,00145.910
07 jun 202283.950,0086.152,0083.598,0083.950,0083.950,0075.533
06 jun 202285.151,0086.400,0083.477,0085.151,0085.151,0012.303
06 jun 20222267.0203 Dividendo
03 jun 202285.552,0086.380,0083.501,0085.552,0083.284,9855.739
02 jun 202286.400,0087.990,0081.900,0086.400,0084.110,518889
01 jun 202283.488,0087.063,0082.000,0083.488,0081.275,6732.580
31 may 202287.986,0093.897,0087.250,0087.986,0085.654,48830.698
30 may 202293.650,0094.800,0093.400,0093.650,0091.168,397834
27 may 202293.250,0094.625,0088.309,0093.250,0090.778,996936
26 may 202288.278,0088.320,0084.500,0088.278,0085.938,7420.586
25 may 202283.751,0084.800,0081.537,0083.751,0081.531,7035.020
24 may 202283.000,0084.100,0080.802,0083.000,0080.800,6078.674
23 may 202283.700,0084.000,0078.420,0083.700,0081.482,0558.973
20 may 202279.200,0082.000,0075.121,0079.200,0077.101,3086.875
19 may 202279.551,0080.980,0076.899,0079.551,0077.443,0030.781
18 may 202277.300,0079.001,0075.000,0077.300,0075.251,6590.124
17 may 202276.301,0076.799,0071.890,0076.301,0074.279,1245.998
16 may 202271.890,0074.760,0071.551,0071.890,0069.985,0122.203
13 may 202271.500,0071.900,0067.300,0071.500,0069.605,3430.516
12 may 202265.540,0067.300,0063.600,0065.540,0063.803,2725.920
11 may 202265.000,0067.800,0064.188,0065.000,0063.277,5840.828
10 may 202264.187,0066.900,0063.351,0064.187,0062.486,1339.078
09 may 202264.520,0066.900,0064.520,0064.520,0062.810,3018.394
06 may 202267.626,0070.268,0066.099,0067.626,0065.834,0042.611
05 may 202268.997,0072.200,0068.000,0068.997,0067.168,6649.194
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...