Mercados españoles cerrados

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

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
44,99-0,82 (-1,79%)
Al cierre: 04:00PM EDT
45,40 +0,41 (+0,91%)
Después del cierre: 07:42PM EDT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202445,3045,8544,8444,9944,991.457.400
18 abr 202446,0246,5445,5945,8145,811.144.500
17 abr 202445,9947,0645,8246,0246,021.107.400
16 abr 202445,9146,4545,5245,5345,53827.800
15 abr 202448,1448,7346,1846,9546,95784.700
12 abr 202450,8451,1247,9247,9447,94990.800
11 abr 202451,3051,9050,3851,1651,16905.700
10 abr 202450,1551,4949,7851,1551,151.206.800
09 abr 202450,1851,7650,1851,5751,571.046.100
08 abr 202448,9850,6648,0849,8149,811.358.200
05 abr 202447,3448,4447,1147,6147,61782.500
04 abr 202450,1350,4547,5147,8347,831.190.800
03 abr 202448,4649,7848,3649,6749,671.048.400
02 abr 202447,7848,6047,6348,1248,12815.100
01 abr 202449,8049,9548,7048,9948,99649.100
28 mar 202449,1049,6648,2249,1649,16844.300
27 mar 202446,1548,9146,1548,4948,491.348.900
26 mar 202446,3647,1145,8645,8645,86960.600
25 mar 202446,9847,5046,3046,3546,35928.200
22 mar 202448,7149,0647,7747,9747,97878.100
21 mar 202449,6551,1149,5049,5349,53856.600
20 mar 202447,8351,2347,7550,5150,511.034.500
19 mar 202448,8249,0847,9048,0748,07930.900
18 mar 202451,6551,6550,0050,1750,171.008.900
15 mar 202449,4250,7549,0250,3250,321.052.000
14 mar 202449,0349,5848,2649,0349,031.127.600
13 mar 202450,0651,3050,0350,4750,47847.700
12 mar 202449,7550,4048,9949,9249,921.583.600
11 mar 202447,2549,2147,2548,9848,981.318.400
08 mar 202447,9748,0846,0046,0346,03976.500
07 mar 202446,7147,3346,0146,8046,80846.100
06 mar 202446,1447,3345,0146,4346,431.779.700
05 mar 202446,2046,5244,3744,5744,572.049.300
04 mar 202450,6150,6147,8548,1348,131.900.500
01 mar 202450,7951,5850,1751,4351,431.857.800
29 feb 202447,6651,5547,5549,7249,723.305.300
28 feb 202446,3546,8045,8046,0246,022.203.200
27 feb 202444,6646,0444,6645,6545,652.473.800
26 feb 202443,1944,3542,9244,1244,121.045.000
23 feb 202443,1244,4842,8643,6743,671.780.400
22 feb 202443,1043,8142,7143,1443,141.604.800
21 feb 202442,6043,7342,3542,9242,921.483.500
20 feb 202443,8043,9241,7642,4142,412.019.200
16 feb 202442,3843,8042,0743,3743,371.806.500
15 feb 202440,1242,5640,1241,3241,321.601.200
14 feb 202440,7041,2840,2740,4040,40951.500
13 feb 202440,8441,1139,5339,6039,602.056.200
12 feb 202440,1942,7040,1841,7541,751.635.300
09 feb 202440,3440,7339,8240,2440,24792.100
08 feb 202440,5940,6439,7440,4540,451.182.000
07 feb 202441,0641,2540,2340,4740,471.282.400
06 feb 202440,0040,9839,9040,5240,522.007.700
05 feb 202438,9839,9538,5039,3539,351.719.200
02 feb 202441,2041,3340,0740,6440,641.996.300
01 feb 202443,1743,6641,9842,1642,161.945.400
31 ene 202443,7944,1542,0742,0742,073.182.200
30 ene 202445,6646,0144,8345,1345,131.522.100
29 ene 202446,5046,5745,5246,0246,021.952.700
26 ene 202447,5348,2246,9346,9646,96912.300
25 ene 202448,5148,8646,5347,2847,281.600.700
24 ene 202450,4250,7448,6848,7648,761.268.800
23 ene 202448,8349,4448,0948,4248,421.412.200
22 ene 202446,8949,4746,5747,8647,861.360.000
19 ene 202448,0648,3546,5747,8847,881.667.100
18 ene 202449,0949,3047,5847,9547,951.198.900
17 ene 202448,0549,0147,2448,6248,621.730.900
16 ene 202449,7349,9048,3949,3049,301.879.700
12 ene 202449,9950,9548,3148,6548,651.510.400
11 ene 202450,7550,9849,1450,0150,011.846.900
10 ene 202451,4952,4249,5250,4050,403.127.800
09 ene 202453,4053,6752,3552,5952,591.530.000
08 ene 202453,8054,3053,5154,0654,061.201.800
05 ene 202455,0055,6254,3454,6554,651.325.800
04 ene 202457,4457,4455,0955,2055,201.697.900
03 ene 202458,5158,8456,4657,6857,681.720.900
02 ene 202459,3060,4558,3559,4459,441.132.500
29 dic 202361,6061,7059,3660,2260,222.093.400
28 dic 202364,0964,6261,8461,9161,912.388.600
27 dic 202361,7761,8960,6160,9760,97945.300
26 dic 202361,2061,5360,2961,2961,29793.500
22 dic 202358,7660,5158,5160,1460,14946.700
21 dic 202358,4858,7857,6158,5158,511.191.600
20 dic 202357,4758,5656,1056,1056,101.228.300
19 dic 202359,1959,8057,7157,9857,981.417.800
18 dic 202358,0658,4656,4056,4656,461.319.500
15 dic 202356,6257,8756,0457,2357,232.578.600
14 dic 202356,0657,8355,2257,0157,013.329.000
13 dic 202350,9254,6050,6654,4354,432.731.500
12 dic 202350,0150,2748,7749,4549,452.016.200
11 dic 202350,1550,4449,3250,2550,252.169.000
08 dic 202353,0053,6351,2451,4351,432.136.200
07 dic 202351,1052,8850,8652,0052,002.067.700
06 dic 202350,6551,7849,5549,6149,612.174.500
06 dic 20230.503 Dividendo
05 dic 202349,0049,7148,8648,9948,491.874.200
04 dic 202352,6252,8649,2149,6849,172.610.500
01 dic 202350,7154,1649,9854,0053,451.919.400
30 nov 202350,6851,3249,8150,2449,722.215.700
29 nov 202351,1051,5049,9750,5850,061.726.600
28 nov 202349,7851,3449,7850,0949,581.046.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...