Sociedad Quimica Minera de Chile SA ADR (SQM)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 04/12/2025 |
883 125 |
-3,79%
|
61,88
|
59,97
|
62,37
|
60,67
|
| 03/12/2025 |
728 966 |
-2,04%
|
64,3312
|
62,7182
|
64,4585
|
63,06
|
| 02/12/2025 |
707 069 |
0,69%
|
64,47
|
63,6101
|
65,00
|
64,37
|
| 01/12/2025 |
793 086 |
-0,57%
|
63,4413
|
63,4413
|
65,52
|
63,93
|
| 28/11/2025 |
470 672 |
2,07%
|
63,68
|
62,9081
|
65,65
|
64,32
|
| 26/11/2025 |
659 355 |
2,30%
|
62,10
|
61,54
|
63,30
|
63,20
|
| 25/11/2025 |
743 733 |
5,59%
|
59,71
|
59,71
|
62,32
|
61,78
|
| 24/11/2025 |
761 661 |
-1,73%
|
59,29
|
58,03
|
59,43
|
58,51
|
| 21/11/2025 |
1 078 525 |
-1,60%
|
58,05
|
57,84
|
60,57
|
59,54
|
| 20/11/2025 |
1 276 689 |
-4,09%
|
61,80
|
60,152
|
63,99
|
60,52
|
| 19/11/2025 |
1 556 309 |
6,30%
|
62,7389
|
61,92
|
64,60
|
63,10
|
| 18/11/2025 |
1 174 468 |
-0,14%
|
58,40
|
57,1009
|
60,22
|
59,40
|
| 17/11/2025 |
3 011 930 |
8,87%
|
57,40
|
57,25
|
61,9499
|
59,47
|
| 14/11/2025 |
1 034 288 |
2,54%
|
51,39
|
51,3848
|
55,66
|
54,55
|
| 13/11/2025 |
1 322 185 |
0,89%
|
54,0615
|
52,67
|
54,70
|
53,20
|
| 12/11/2025 |
1 136 816 |
2,11%
|
52,66
|
52,09
|
53,23
|
52,79
|
| 11/11/2025 |
498 721 |
-0,35%
|
51,62
|
50,705
|
51,98
|
51,70
|
| 10/11/2025 |
737 745 |
6,25%
|
50,85
|
50,70
|
52,4286
|
51,88
|
| 07/11/2025 |
741 516 |
5,55%
|
47,7805
|
46,51
|
49,2999
|
48,83
|
| 06/11/2025 |
549 537 |
-2,93%
|
48,41
|
46,1927
|
49,055
|
46,27
|
| 05/11/2025 |
551 727 |
3,12%
|
46,30
|
46,26
|
47,69
|
47,59
|
| 04/11/2025 |
1 016 810 |
-5,14%
|
46,98
|
45,405
|
47,0107
|
46,10
|
| 03/11/2025 |
809 148 |
-0,82%
|
49,22
|
47,87
|
49,39
|
48,59
|
| 31/10/2025 |
751 953 |
1,60%
|
48,45
|
47,32
|
49,56
|
48,99
|
| 30/10/2025 |
963 205 |
4,73%
|
47,00
|
46,09
|
48,49
|
48,23
|
| 29/10/2025 |
738 136 |
3,04%
|
45,02
|
45,00
|
46,97
|
46,07
|
| 28/10/2025 |
432 671 |
0,79%
|
44,58
|
43,35
|
44,97
|
44,71
|
| 27/10/2025 |
660 475 |
-2,61%
|
46,61
|
44,19
|
46,69
|
44,36
|
| 24/10/2025 |
696 275 |
2,31%
|
45,2137
|
44,86
|
46,59
|
45,55
|
| 23/10/2025 |
447 528 |
5,03%
|
43,41
|
43,39
|
44,57
|
44,52
|
| 22/10/2025 |
438 549 |
0,00%
|
42,42
|
41,945
|
42,6188
|
42,39
|
| 21/10/2025 |
474 833 |
-4,07%
|
43,60
|
42,23
|
43,60
|
42,39
|
| 20/10/2025 |
392 262 |
1,17%
|
44,71
|
44,04
|
45,385
|
44,19
|
| 17/10/2025 |
499 894 |
-1,71%
|
43,6193
|
43,185
|
44,365
|
43,68
|
| 16/10/2025 |
416 338 |
-3,22%
|
46,00
|
44,08
|
46,04
|
44,44
|
| 15/10/2025 |
541 521 |
2,91%
|
45,17
|
44,70
|
45,94
|
45,92
|
| 14/10/2025 |
590 580 |
3,03%
|
42,49
|
41,955
|
44,89
|
44,64
|
| 13/10/2025 |
717 649 |
6,33%
|
41,9681
|
41,79
|
43,74
|
43,35
|
| 10/10/2025 |
1 151 743 |
-5,46%
|
43,62
|
40,58
|
43,77
|
40,77
|
| 09/10/2025 |
1 283 708 |
-2,87%
|
45,73
|
43,155
|
47,22
|
43,22
|
| 08/10/2025 |
640 785 |
2,65%
|
43,68
|
43,18
|
44,69
|
44,54
|
| 07/10/2025 |
577 312 |
0,51%
|
43,69
|
42,97
|
44,18
|
43,39
|
| 06/10/2025 |
494 528 |
0,14%
|
43,22
|
42,725
|
44,23
|
43,17
|
| 03/10/2025 |
702 925 |
-3,38%
|
44,65
|
42,81
|
45,15
|
43,11
|
| 02/10/2025 |
664 324 |
2,55%
|
44,00
|
43,64
|
45,35
|
44,62
|
| 01/10/2025 |
470 080 |
1,23%
|
43,28
|
43,11
|
44,38
|
43,51
|
| 30/09/2025 |
438 319 |
-2,90%
|
43,77
|
42,36
|
43,79
|
42,98
|
| 29/09/2025 |
626 791 |
-0,05%
|
44,75
|
43,93
|
45,23
|
44,20
|
| 26/09/2025 |
465 311 |
-0,50%
|
44,35
|
43,9024
|
45,11
|
44,24
|
| 25/09/2025 |
709 937 |
1,69%
|
43,5905
|
43,23
|
45,33
|
44,46
|
| 24/09/2025 |
554 267 |
1,18%
|
44,35
|
43,55
|
45,10
|
43,72
|
| 23/09/2025 |
541 578 |
-0,16%
|
43,50
|
43,00
|
44,56
|
43,22
|
| 22/09/2025 |
267 738 |
-0,51%
|
43,49
|
42,80
|
43,76
|
43,29
|
| 19/09/2025 |
321 660 |
0,86%
|
44,00
|
43,34
|
44,33
|
43,47
|
| 18/09/2025 |
331 635 |
-0,46%
|
44,9745
|
42,53
|
44,9745
|
43,12
|
| 17/09/2025 |
322 913 |
-0,69%
|
43,65
|
43,20
|
44,3593
|
43,35
|
| 16/09/2025 |
368 286 |
0,44%
|
43,82
|
43,04
|
43,84
|
43,65
|
| 15/09/2025 |
615 639 |
3,36%
|
42,71
|
42,385
|
43,825
|
43,47
|
| 12/09/2025 |
415 808 |
-1,57%
|
42,6135
|
41,40
|
42,6135
|
41,97
|
| 11/09/2025 |
859 410 |
1,67%
|
41,57
|
40,90
|
43,20
|
42,61
|
| 10/09/2025 |
535 451 |
0,97%
|
41,64
|
41,365
|
42,355
|
41,85
|
| 09/09/2025 |
1 079 542 |
-8,84%
|
43,20
|
41,42
|
43,37
|
41,47
|
| 08/09/2025 |
487 642 |
-0,81%
|
46,39
|
44,75
|
46,39
|
45,48
|
| 05/09/2025 |
692 198 |
3,62%
|
46,00
|
45,51
|
47,04
|
45,86
|
| 04/09/2025 |
440 988 |
1,33%
|
44,67
|
43,37
|
44,69
|
44,26
|
| 03/09/2025 |
458 184 |
0,67%
|
43,80
|
42,68
|
43,94
|
43,68
|
| 02/09/2025 |
770 923 |
-4,66%
|
44,80
|
42,73
|
44,80
|
43,39
|
| 29/08/2025 |
521 758 |
-0,37%
|
46,89
|
45,50
|
47,19
|
45,51
|
| 28/08/2025 |
535 929 |
-2,64%
|
46,25
|
45,59
|
46,69
|
45,68
|
| 27/08/2025 |
818 476 |
2,78%
|
45,9988
|
45,2479
|
47,12
|
46,94
|
| 26/08/2025 |
557 525 |
-2,10%
|
46,70
|
45,22
|
47,125
|
45,67
|
| 25/08/2025 |
461 730 |
0,60%
|
45,9845
|
45,9845
|
47,51
|
46,65
|
| 22/08/2025 |
797 856 |
2,56%
|
44,73
|
44,73
|
46,465
|
46,37
|
| 21/08/2025 |
525 517 |
2,01%
|
44,00
|
43,51
|
45,54
|
45,25
|
| 20/08/2025 |
830 972 |
-1,57%
|
44,00
|
42,60
|
44,37
|
44,36
|
| 19/08/2025 |
610 531 |
-2,28%
|
45,91
|
45,0312
|
46,05
|
45,05
|
| 18/08/2025 |
715 032 |
2,33%
|
45,40
|
45,05
|
46,625
|
46,13
|
| 15/08/2025 |
357 835 |
-1,01%
|
46,00
|
45,01
|
46,00
|
45,08
|
| 14/08/2025 |
614 320 |
-1,96%
|
46,00
|
45,16
|
46,06
|
45,54
|
| 13/08/2025 |
962 826 |
1,51%
|
46,10
|
45,75
|
47,07
|
46,45
|
| 12/08/2025 |
1 434 332 |
-0,31%
|
45,70
|
44,68
|
46,91
|
45,76
|
| 11/08/2025 |
2 553 472 |
8,72%
|
45,60
|
44,88
|
47,36
|
45,90
|
| 08/08/2025 |
1 510 640 |
9,18%
|
39,75
|
39,75
|
42,30
|
42,22
|
| 07/08/2025 |
710 137 |
6,62%
|
37,16
|
37,10
|
38,72
|
38,67
|
| 06/08/2025 |
363 230 |
0,39%
|
36,10
|
35,855
|
36,68
|
36,27
|
| 05/08/2025 |
299 966 |
-0,69%
|
36,88
|
35,75
|
36,88
|
36,13
|
| 04/08/2025 |
277 275 |
1,56%
|
35,80
|
35,80
|
36,62
|
36,38
|
| 01/08/2025 |
351 795 |
-2,59%
|
35,80
|
35,675
|
36,61
|
35,80
|
| 31/07/2025 |
833 905 |
-1,63%
|
37,29
|
36,225
|
37,2999
|
36,75
|
| 30/07/2025 |
848 880 |
-3,76%
|
38,80
|
37,05
|
38,80
|
37,37
|
| 29/07/2025 |
514 562 |
-0,79%
|
40,00
|
38,18
|
40,50
|
38,82
|
| 28/07/2025 |
1 345 934 |
-6,05%
|
40,65
|
39,00
|
40,65
|
39,13
|
| 25/07/2025 |
935 186 |
0,58%
|
40,71
|
40,93
|
42,31
|
41,65
|
| 24/07/2025 |
1 270 651 |
4,70%
|
40,66
|
39,01
|
42,33
|
41,41
|
| 23/07/2025 |
1 295 220 |
-3,89%
|
39,125
|
38,65
|
41,44
|
39,55
|
| 22/07/2025 |
1 510 933 |
6,33%
|
39,475
|
38,52
|
41,44
|
41,15
|
| 21/07/2025 |
812 105 |
0,78%
|
39,49
|
38,52
|
39,8362
|
38,70
|
| 18/07/2025 |
1 049 259 |
-0,69%
|
36,52
|
36,26
|
40,54
|
38,68
|
| 17/07/2025 |
1 860 300 |
7,12%
|
36,56
|
35,71
|
39,43
|
38,95
|
| 16/07/2025 |
861 568 |
-0,69%
|
36,97
|
35,71
|
38,58
|
36,25
|
