Sociedad Quimica Minera de Chile SA ADR (SQM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	831.737	-2,35%	70,35	69,75	71,705	71,08
18-05-2023	1.003.084	0,19%	71,55	70,7901	73,8899	72,79
17-05-2023	811.911	-1,20%	72,77	71,155	73,70	72,65
16-05-2023	771.325	0,22%	72,77	72,23	74,99	73,53
15-05-2023	811.972	2,36%	72,75	72,2816	73,4899	73,37
12-05-2023	610.388	0,53%	70,59	70,17	71,71	71,68
11-05-2023	1.059.074	4,67%	68,41	68,753	71,36	71,30
10-05-2023	904.433	1,29%	71,39	69,625	71,60	71,34
09-05-2023	812.039	2,07%	69,03	68,70	70,45	70,43
08-05-2023	1.093.149	1,86%	70,39	68,87	70,94	68,96
05-05-2023	824.692	6,41%	64,44	64,325	67,965	67,70
04-05-2023	984.826	-2,36%	64,95	63,58	66,415	63,62
03-05-2023	819.646	0,65%	66,04	65,07	68,18	65,16
02-05-2023	924.025	-0,15%	64,12	63,47	65,08	64,74
01-05-2023	790.276	-3,91%	66,36	64,00	66,94	64,84
28-04-2023	890.148	1,43%	66,62	66,19	68,075	67,9785
27-04-2023	1.180.616	3,83%	65,16	64,55	67,70	67,02
26-04-2023	1.105.858	-2,73%	66,45	64,37	67,26	64,55
25-04-2023	1.117.766	-1,44%	66,29	65,54	67,33	66,36
24-04-2023	3.164.728	6,18%	66,81	66,00	68,69	67,36
21-04-2023	8.335.840	-18,66%	73,32	60,30	73,275	63,37
20-04-2023	1.226.992	-2,60%	77,28	77,20	79,90	77,91
19-04-2023	725.450	-3,64%	82,01	79,82	82,48	79,99
18-04-2023	580.306	0,81%	83,27	81,34	83,49	83,01
17-04-2023	1.008.389	3,97%	79,80	79,80	82,45	82,34
14-04-2023	945.559	3,42%	77,63	77,60	80,90	79,20
13-04-2023	677.593	-0,01%	76,95	75,94	77,61	76,58
12-04-2023	635.361	0,51%	77,48	75,95	78,45	76,59
11-04-2023	1.386.532	2,78%	75,05	74,72	76,68	76,20
10-04-2023	424.635	1,06%	73,02	73,00	74,62	74,14
06-04-2023	630.148	-0,46%	73,225	72,14	74,21	73,4706
05-04-2023	822.960	-1,76%	74,21	72,60	74,50	73,81
04-04-2023	907.737	-3,82%	77,52	73,875	77,775	75,13
03-04-2023	598.181	-3,64%	81,35	78,05	81,84	78,11
31-03-2023	501.918	-1,28%	81,61	80,18	82,00	80,36
30-03-2023	786.605	-2,34%	84,87	80,335	85,025	81,40
29-03-2023	490.274	1,02%	83,73	82,8571	84,30	83,35
28-03-2023	610.082	1,78%	84,12	81,90	85,45	82,51
27-03-2023	394.469	0,14%	81,82	80,29	81,83	81,07
24-03-2023	408.922	-0,12%	79,785	78,50	80,97	80,96
23-03-2023	792.213	-0,01%	81,44	80,53	85,52	81,06
22-03-2023	1.184.721	-1,04%	82,26	80,32	82,88	81,07
21-03-2023	1.151.029	5,70%	79,78	79,49	82,64	81,92
20-03-2023	690.371	3,55%	75,31	74,84	77,90	77,50
17-03-2023	2.045.835	1,88%	72,51	71,81	75,12	74,84
16-03-2023	1.152.099	1,16%	71,76	69,755	73,70	73,46
15-03-2023	1.304.631	-7,90%	75,81	71,78	76,36	72,62
14-03-2023	1.466.376	0,35%	79,79	76,68	80,29	78,02
13-03-2023	606.954	-1,56%	80,19	75,57	79,115	77,75
10-03-2023	782.938	-1,90%	80,19	78,88	81,51	78,98
09-03-2023	677.969	-4,62%	84,65	80,50	85,083	80,51
08-03-2023	838.827	0,27%	84,00	83,40	85,45	84,41
07-03-2023	561.040	-2,84%	84,71	83,188	86,44	84,18
06-03-2023	620.282	-3,58%	89,31	86,44	89,59	86,64
03-03-2023	936.709	4,43%	87,64	86,75	90,82	89,86
02-03-2023	1.154.934	-2,39%	85,39	80,50	86,73	86,05
01-03-2023	1.031.730	-0,67%	90,22	86,73	90,50	88,16
28-02-2023	550.836	-0,65%	89,28	88,43	89,83	88,75
27-02-2023	576.689	2,99%	87,62	87,04	89,70	89,33
24-02-2023	643.703	-0,87%	84,62	83,905	86,90	86,74
23-02-2023	952.868	5,27%	84,42	84,00	87,82	87,50
22-02-2023	862.383	-0,36%	83,85	82,76	85,67	83,83
21-02-2023	950.385	-2,45%	87,16	82,63	87,35	84,13
20-02-2023	1.797.670	-9,88%	94,13	86,25	94,31	86,24
17-02-2023	1.797.670	-9,88%	94,13	86,25	94,31	86,24
16-02-2023	721.533	1,55%	93,85	92,39	97,82	95,69
15-02-2023	531.207	-0,47%	93,47	92,56	94,25	94,23
14-02-2023	455.738	-0,11%	94,41	93,63	95,25	94,2395
13-02-2023	399.172	1,40%	93,20	92,58	94,54	94,34
10-02-2023	395.363	1,26%	91,08	90,71	93,15	93,04
09-02-2023	351.194	-1,42%	94,58	91,57	94,99	91,88
08-02-2023	492.692	-2,19%	95,02	93,03	95,32	93,20
07-02-2023	413.285	0,24%	96,07	93,5001	96,63	95,29
06-02-2023	649.738	-2,09%	96,10	94,50	96,85	95,06
03-02-2023	714.909	-0,67%	95,85	95,25	97,94	97,09
02-02-2023	558.507	1,18%	98,05	95,14	98,645	97,74
01-02-2023	473.056	-0,96%	97,72	94,84	97,79	96,60
31-01-2023	516.049	1,98%	96,14	95,84	97,66	97,54
30-01-2023	482.100	1,10%	93,785	93,82	95,93	95,65
27-01-2023	388.884	0,76%	93,49	92,62	94,73	94,61
26-01-2023	502.003	1,52%	93,98	92,955	95,19	93,90
25-01-2023	419.882	-0,24%	90,675	89,905	92,82	92,69
24-01-2023	420.527	2,90%	89,88	89,51	92,975	92,93
23-01-2023	886.513	5,04%	87,60	87,50	91,1493	90,31
20-01-2023	775.134	2,66%	85,59	85,32	87,11	86,35
19-01-2023	474.127	-0,81%	83,50	82,14	84,25	84,11
18-01-2023	523.481	0,31%	85,64	84,675	87,91	84,80
17-01-2023	733.890	1,04%	84,33	83,50	85,94	84,54
16-01-2023	621.884	-1,63%	82,04	81,54	83,89	83,67
13-01-2023	621.884	-1,63%	82,04	81,54	83,89	83,67
12-01-2023	578.014	0,77%	87,13	83,88	87,58	85,06
11-01-2023	617.912	5,62%	81,44	81,51	85,16	84,41
10-01-2023	640.235	-2,43%	82,395	79,86	82,71	79,92
09-01-2023	623.036	2,80%	81,29	80,90	84,39	81,91
06-01-2023	410.523	1,94%	80,50	77,71	80,625	80,02
05-01-2023	435.399	0,40%	78,28	77,56	79,41	78,50
04-01-2023	751.304	1,85%	77,40	76,155	78,48	78,19
03-01-2023	818.605	-3,85%	81,15	75,81	81,59	76,77
02-01-2023	421.506	1,01%	78,28	78,10	80,55	79,68
30-12-2022	421.506	1,01%	78,28	78,10	80,55	79,68