Sociedad Quimica Minera de Chile SA ADR (SQM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-3,93%	42,01	40,04	42,25	40,945
17/07/2024	875.847	-3,93%	42,01	40,04	42,25	40,945
16/07/2024	229.867	2,18%	41,85	41,20	42,64	42,62
15/07/2024	172.479	-2,59%	41,60	41,25	42,78	41,71
12/07/2024	183.507	0,61%	42,56	42,18	42,88	42,82
11/07/2024	302.538	2,26%	42,81	41,58	42,81	42,56
10/07/2024	360.028	3,46%	40,32	40,32	42,13	41,62
09/07/2024	350.334	-3,06%	41,50	40,16	41,50	40,23
08/07/2024	161.288	0,27%	41,41	41,26	41,90	41,50
05/07/2024	200.630	-2,04%	42,21	41,23	42,36	41,39
04/07/2024	209.926	0,00%	41,24	40,95	42,76	42,25
03/07/2024	209.926	4,19%	41,24	40,95	42,76	42,25
02/07/2024	187.579	0,45%	41,02	40,14	41,50	40,55
01/07/2024	263.775	-0,93%	40,75	40,14	41,50	40,37
28/06/2024	312.132	-1,76%	41,50	40,56	41,50	40,75
27/06/2024	353.098	-3,02%	42,37	41,03	42,37	41,48
26/06/2024	355.512	6,31%	41,00	41,00	42,82	42,77
25/06/2024	452.600	-1,11%	40,96	40,00	41,18	40,23
24/06/2024	250.752	-0,22%	40,60	39,82	40,88	40,68
21/06/2024	690.150	0,94%	40,46	40,31	41,46	40,77
20/06/2024	260.807	-2,82%	41,07	40,19	41,07	40,39
19/06/2024	228.607	0,00%	42,00	41,11	42,50	41,56
18/06/2024	228.607	-2,03%	42,00	41,11	42,50	41,56
17/06/2024	475.286	-0,57%	42,32	41,42	42,57	42,18
14/06/2024	609.603	-2,66%	44,47	41,52	43,15	42,42
13/06/2024	482.599	-1,83%	44,47	43,46	44,57	43,58
12/06/2024	456.673	-0,96%	46,25	44,1514	46,37	44,40
11/06/2024	274.191	-2,27%	45,11	44,24	45,14	44,82
10/06/2024	259.194	0,95%	45,11	44,83	45,90	45,86
07/06/2024	374.063	-3,48%	46,385	45,25	46,83	45,43
06/06/2024	293.791	0,58%	45,65	46,20	47,10	47,10
05/06/2024	391.502	2,87%	45,65	45,28	46,95	46,845
04/06/2024	325.198	-1,83%	45,56	45,24	45,97	45,57
03/06/2024	259.778	-0,60%	47,24	46,14	47,60	46,4199
31/05/2024	500.459	-0,06%	47,08	46,06	48,195	46,72
30/05/2024	488.372	-0,57%	47,06	46,41	47,31	46,74
29/05/2024	440.340	-5,32%	48,61	46,98	48,89	46,97
28/05/2024	584.668	0,32%	49,75	49,16	50,73	49,61
27/05/2024	429.219	0,00%	48,59	48,59	49,71	49,45
24/05/2024	429.219	4,08%	48,59	48,59	49,71	49,45
23/05/2024	861.903	2,36%	47,695	47,15	50,39	48,6299
22/05/2024	567.340	0,42%	48,415	46,46	47,731	47,51
21/05/2024	295.865	-3,29%	48,415	47,15	48,9293	47,29
20/05/2024	318.799	2,17%	48,055	47,38	48,92	48,89
17/05/2024	360.151	-0,25%	48,055	47,5401	48,665	47,85
16/05/2024	386.015	-0,02%	48,055	47,20	48,49	47,9689
15/05/2024	474.089	-3,06%	48,49	47,9228	50,00	47,995
14/05/2024	439.371	2,93%	48,49	48,4488	49,665	49,51
13/05/2024	350.626	2,80%	46,90	46,75	48,205	48,10
10/05/2024	497.612	-3,11%	48,50	46,38	48,66	46,80
09/05/2024	673.431	1,71%	47,84	47,50	49,45	48,30
08/05/2024	432.137	-0,65%	47,40	46,72	47,93	47,70
07/05/2024	365.233	0,10%	47,755	47,50	48,83	48,01
06/05/2024	269.238	0,59%	48,39	47,62	48,58	47,96
03/05/2024	368.386	2,10%	47,70	47,60	48,47	47,68
02/05/2024	349.404	1,98%	46,45	45,55	47,20	46,735
01/05/2024	295.236	0,07%	46,09	44,825	47,13	45,72
30/04/2024	883.153	-3,24%	46,15	45,04	46,30	45,68
29/04/2024	683.701	6,96%	43,63	45,71	47,44	47,21
26/04/2024	347.097	1,45%	43,63	43,63	44,63	44,14
25/04/2024	630.509	0,56%	43,03	42,13	43,62	43,51
24/04/2024	1.091.523	-3,44%	44,34	42,7406	44,81	43,25
23/04/2024	562.424	1,82%	43,51	43,39	45,275	44,79
22/04/2024	530.982	-2,22%	45,21	42,80	44,98	43,99
19/04/2024	837.077	-1,79%	45,21	44,8425	45,85	44,99
18/04/2024	558.797	-0,46%	46,28	45,59	46,535	45,81
17/04/2024	386.534	1,08%	45,91	45,825	47,05	46,02
16/04/2024	326.264	-3,02%	45,91	45,52	46,45	45,53
15/04/2024	379.280	-2,46%	50,97	46,18	48,705	46,76
12/04/2024	410.405	-6,29%	50,97	47,93	51,12	47,94
11/04/2024	388.304	0,02%	51,22	50,38	51,90	51,16
10/04/2024	580.899	-0,81%	50,43	49,78	51,49	51,15
09/04/2024	461.509	3,53%	50,43	50,22	51,76	51,57
08/04/2024	610.480	4,62%	49,035	48,08	50,66	49,81
05/04/2024	400.430	-0,46%	48,46	47,11	48,44	47,61
04/04/2024	504.740	-3,70%	48,46	47,51	50,426	47,83
03/04/2024	460.891	3,22%	48,46	48,3601	49,78	49,67
02/04/2024	330.286	-1,78%	47,93	47,65	48,6045	48,12
01/04/2024	272.827	-0,35%	49,72	48,71	49,9455	48,99
28/03/2024	389.806	1,38%	46,29	48,22	49,66	49,16
27/03/2024	693.011	5,74%	46,29	46,2085	48,91	48,49
26/03/2024	396.729	-1,06%	46,35	45,912	47,11	45,86
25/03/2024	409.936	-3,38%	46,88	46,30	47,50	46,35
22/03/2024	400.565	-3,13%	48,62	47,7738	49,05	47,98
21/03/2024	404.960	-1,94%	49,68	49,50	51,055	49,53
20/03/2024	495.874	5,08%	47,96	47,80	51,23	50,51
19/03/2024	417.243	-4,23%	51,60	47,8963	49,08	48,05
18/03/2024	415.438	-0,30%	51,60	50,02	51,65	50,17
15/03/2024	384.957	2,61%	49,03	49,06	50,75	50,31
14/03/2024	486.228	-2,85%	49,03	48,26	49,58	49,03
13/03/2024	330.635	2,76%	50,19	50,03	51,2117	51,30
12/03/2024	614.020	1,94%	46,48	48,99	50,40	49,93
11/03/2024	587.128	5,39%	46,48	47,34	49,18	48,51
08/03/2024	452.491	-1,65%	46,48	46,00	48,08	46,03
07/03/2024	338.298	0,80%	46,48	46,01	47,325	46,80
06/03/2024	767.494	4,17%	46,12	45,01	47,325	46,43
05/03/2024	844.984	-7,40%	46,12	44,37	46,52	44,57
04/03/2024	860.892	-6,42%	50,50	47,86	50,61	48,13
01/03/2024	788.685	3,50%	50,88	50,2402	51,58	51,46
29/02/2024	1.371.131	8,04%	47,55	47,55	51,546	49,72