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 >
29-12-2022	811.353	2,40%	78,29	78,07	79,62	78,50
28-12-2022	986.187	-1,43%	77,99	76,03	78,77	76,66
27-12-2022	1.020.018	-5,33%	81,68	76,65	81,62	77,77
23-12-2022	159.129	-0,96%	82,115	80,98	82,235	81,46
22-12-2022	832.035	-2,25%	83,91	80,21	83,99	82,44
21-12-2022	591.380	-1,07%	86,77	83,6435	86,72	84,34
20-12-2022	491.617	1,63%	83,93	83,62	85,90	85,25
19-12-2022	643.337	-1,37%	85,56	83,03	85,77	84,0838
16-12-2022	625.415	0,47%	84,15	83,21	85,50	85,25
15-12-2022	1.239.534	-5,69%	85,01	83,82	87,8078	84,85
14-12-2022	823.923	-2,53%	93,00	89,801	93,4899	91,48
13-12-2022	456.754	0,99%	96,68	93,37	96,83	93,85
12-12-2022	438.547	1,62%	91,59	91,17	93,94	92,93
09-12-2022	419.746	-0,11%	91,29	90,66	92,1302	91,45
08-12-2022	372.304	-0,89%	93,82	91,07	94,49	91,55
07-12-2022	521.196	1,51%	94,04	93,2741	96,61	95,45
06-12-2022	3.563.488	-1,17%	96,20	91,805	96,50	94,03
05-12-2022	3.197.828	-4,71%	99,43	95,10	100,31	95,14
02-12-2022	3.881.652	2,81%	96,69	95,83	101,69	99,85
01-12-2022	3.129.618	-2,06%	93,70	96,7401	100,475	97,12
30-11-2022	4.166.545	4,85%	93,70	94,145	99,11	99,16
29-11-2022	3.147.254	3,92%	93,70	93,08	96,665	94,57
28-11-2022	2.629.543	-1,66%	96,01	90,83	92,60	91,08
25-11-2022	4.862.724	-6,85%	96,01	91,48	96,36	92,575
24-11-2022	2.034.774	2,31%	97,71	97,08	99,87	99,38
23-11-2022	2.034.774	2,31%	97,71	97,08	99,87	99,38
22-11-2022	3.932.395	-1,69%	92,93	95,33	100,3438	97,14
21-11-2022	5.216.497	9,51%	92,93	91,92	100,2599	98,81
18-11-2022	2.712.463	-0,43%	91,88	90,00	92,49	90,23
17-11-2022	7.364.487	-8,25%	109,28	90,28	99,66	91,59
16-11-2022	2.903.648	-2,02%	109,28	98,9348	103,80	99,82
15-11-2022	4.330.068	-3,94%	109,28	98,76	103,90	102,785
14-11-2022	843.820	-3,87%	109,28	104,70	109,46	107,1735
11-11-2022	588.991	5,63%	109,28	109,5292	112,34	111,03
10-11-2022	550.874	4,46%	108,86	106,483	109,44	107,75
09-11-2022	531.555	-3,69%	104,70	102,65	107,73	103,16
08-11-2022	862.984	9,86%	101,76	100,614	107,18	107,12
07-11-2022	526.998	1,19%	94,75	96,495	98,5787	97,85
04-11-2022	436.150	2,46%	94,75	96,355	99,44	96,70
03-11-2022	665.252	4,09%	94,75	87,9383	96,06	94,38
02-11-2022	721.779	-2,24%	94,75	91,461	95,52	91,51
01-11-2022	526.465	0,13%	95,88	93,085	96,519	93,76
31-10-2022	660.875	-1,56%	97,66	91,14	95,42	93,68
28-10-2022	610.896	-1,73%	97,66	93,50	96,325	95,13
27-10-2022	494.767	-1,14%	97,66	95,92	98,39	96,80
26-10-2022	828.320	2,46%	91,49	96,10	98,86	97,34
25-10-2022	615.396	5,37%	91,49	91,36	96,86	96,71
24-10-2022	488.163	-2,62%	90,53	90,26	93,635	91,78
21-10-2022	531.518	5,70%	90,53	88,93	94,545	94,06
20-10-2022	428.978	-1,35%	90,53	88,5801	91,40	89,05
19-10-2022	513.544	0,90%	91,29	87,20	91,375	90,15
18-10-2022	569.887	1,11%	91,29	87,56	91,66	89,38
17-10-2022	534.122	5,98%	84,80	83,43	88,10	87,58
14-10-2022	709.399	-4,34%	90,27	82,44	89,15	82,61
13-10-2022	1.732.571	3,69%	90,27	80,26	88,346	86,37
12-10-2022	1.261.945	-8,36%	90,27	83,04	90,29	83,12
11-10-2022	414.473	-2,64%	91,00	87,8296	91,32	90,74
10-10-2022	404.316	1,99%	90,40	90,2434	93,21	91,88
07-10-2022	786.423	-4,70%	92,74	89,33	93,73	90,00
06-10-2022	307.027	0,48%	93,31	92,91	95,56	94,27
05-10-2022	437.713	-3,88%	95,94	92,26	96,575	93,8027
04-10-2022	549.290	3,06%	95,80	95,80	97,99	97,49
03-10-2022	522.001	1,83%	93,70	90,53	93,88	92,51
30-09-2022	435.096	-0,02%	89,99	89,3725	93,57	90,75
29-09-2022	671.432	-2,86%	95,28	88,845	93,23	90,805
28-09-2022	646.347	0,40%	95,28	91,02	95,62	95,33
27-09-2022	567.847	2,61%	95,28	93,45	97,3899	94,22
26-09-2022	467.356	-2,36%	95,34	91,80	95,4664	91,81
23-09-2022	673.670	-4,40%	95,34	93,23	96,06	93,95
22-09-2022	760.839	-5,16%	105,49	98,25	106,30	98,27
21-09-2022	502.945	-1,01%	104,48	103,595	106,80	103,61
20-09-2022	508.301	-2,21%	105,75	103,88	106,12	104,66
19-09-2022	581.156	2,76%	103,13	102,912	107,67	107,03
16-09-2022	649.590	-0,33%	102,25	102,20	105,86	104,15
15-09-2022	846.250	-6,64%	111,39	103,712	112,28	106,00
14-09-2022	644.000	4,65%	109,26	108,64	114,71	113,52
13-09-2022	663.182	-0,25%	113,51	104,28	111,74	108,49
12-09-2022	740.066	-2,19%	113,51	106,69	114,62	108,75
09-09-2022	877.564	0,22%	113,90	110,3033	115,7099	111,51
08-09-2022	1.108.924	4,63%	106,39	106,30	111,73	110,428
07-09-2022	538.625	0,74%	103,07	102,12	105,85	104,5002
06-09-2022	987.609	1,41%	99,29	103,55	108,995	103,71
05-09-2022	716.128	1,41%	99,29	97,5481	101,64	99,15
02-09-2022	716.128	1,41%	99,29	97,5481	101,64	99,15
01-09-2022	671.902	-2,02%	97,47	94,6129	98,50	97,64
31-08-2022	647.379	-2,61%	102,03	99,52	102,39	99,68
30-08-2022	922.648	-2,56%	102,28	101,105	106,0401	102,35
29-08-2022	592.300	0,17%	102,28	100,785	105,83	105,01
26-08-2022	640.039	-1,00%	106,00	102,6431	106,18	104,83
25-08-2022	832.492	3,83%	103,86	102,80	106,1799	105,89
24-08-2022	970.633	2,92%	99,68	99,32	103,08	102,01
23-08-2022	1.044.273	5,75%	107,14	94,38	99,4629	99,12
22-08-2022	1.258.307	5,47%	107,14	86,936	94,555	95,00
19-08-2022	1.275.420	-4,12%	107,14	87,7301	95,20	90,15
18-08-2022	2.389.274	-10,00%	107,14	93,22	99,615	94,0201
17-08-2022	903.826	-1,14%	107,14	102,42	105,7887	104,50
16-08-2022	1.517.277	-5,11%	107,14	103,02	113,70	105,72
15-08-2022	1.087.502	2,50%	107,14	106,00	112,56	111,41
12-08-2022	708.075	6,80%	102,07	101,33	108,745	108,70
11-08-2022	471.555	0,55%	102,40	100,6311	102,84	101,78