Italia markets closed

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

Santiago - Santiago Prezzo differito. Valuta in CLP.
Aggiungi a watchlist
43.002,00-508,00 (-1,17%)
Alla chiusura: 04:00PM CLT
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CLPScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 202443.002,0044.083,0042.300,0043.002,0043.002,00931.825
30 mag 202442.820,0044.500,0042.701,0042.820,0042.820,0049.650
29 mag 202442.852,0044.498,0042.852,0042.852,0042.852,0030.947
28 mag 202444.274,0045.500,0044.106,0044.274,0044.274,0056.052
27 mag 202444.899,0045.500,0044.309,0044.899,0044.899,0013.344
24 mag 202444.500,0045.000,0043.902,0044.500,0044.500,0043.235
23 mag 202444.119,0045.800,0043.000,0044.119,0044.119,0028.193
22 mag 202443.277,0043.390,0042.007,0043.277,0043.277,0044.555
20 mag 202443.306,0043.397,0042.054,0043.306,0043.306,0015.958
17 mag 202442.471,0044.600,0042.400,0042.471,0042.471,0075.040
16 mag 202442.901,0043.865,0042.750,0042.901,0042.901,0069.668
15 mag 202443.562,0045.560,0043.500,0043.562,0043.562,0027.381
14 mag 202445.100,0045.551,0044.000,0045.100,0045.100,0050.534
13 mag 202444.450,0044.562,0043.000,0044.450,0044.450,0021.033
13 mag 20240.21339 Dividendo
10 mag 202443.697,0045.250,0043.210,0043.697,0043.696,7935.778
09 mag 202444.905,0046.001,0044.591,0044.905,0044.904,7820.000
08 mag 202445.035,0045.200,0044.049,0045.035,0045.034,7886.308
07 mag 202445.000,0045.699,0044.391,0045.000,0044.999,7830.410
06 mag 202444.450,0045.164,0044.350,0044.450,0044.449,7835.527
03 mag 202444.910,0045.400,0044.464,0044.910,0044.909,7816.483
02 mag 202444.080,0044.998,0043.576,0044.080,0044.079,7955.393
30 apr 202443.850,0044.666,0043.011,0043.850,0043.849,7992.032
29 apr 202444.250,0044.650,0043.361,0044.250,0044.249,7974.683
26 apr 202442.200,0042.370,0041.400,0042.200,0042.199,7916.294
25 apr 202441.298,0041.420,0040.060,0041.298,0041.297,8070.354
24 apr 202441.014,0042.800,0041.014,0041.014,0041.013,80182.790
23 apr 202442.877,0043.133,0041.450,0042.877,0042.876,7968.492
22 apr 202441.980,0043.100,0041.100,0041.980,0041.979,7957.554
19 apr 202442.925,0043.960,0042.925,0042.925,0042.924,7916.800
18 apr 202444.290,0045.299,0044.100,0044.290,0044.289,7972.761
17 apr 202445.140,0046.000,0044.750,0045.140,0045.139,7846.441
16 apr 202445.000,0045.801,0044.992,0045.000,0044.999,7828.489
15 apr 202445.900,0048.963,0045.300,0045.900,0045.899,7830.495
12 apr 202446.599,0049.000,0046.500,0046.599,0046.598,7742.847
11 apr 202449.050,0049.500,0048.265,0049.050,0049.049,7639.322
10 apr 202448.783,0049.100,0047.529,0048.783,0048.782,7640.720
09 apr 202448.504,0048.504,0046.685,0048.504,0048.503,76110.582
08 apr 202447.000,0047.800,0045.245,0047.000,0046.999,7719.432
05 apr 202444.801,0046.911,0044.801,0044.801,0044.800,7860.478
04 apr 202445.700,0047.682,0045.700,0045.700,0045.699,7860.294
03 apr 202447.007,0047.601,0046.600,0047.007,0047.006,7782.906
02 apr 202447.098,0048.686,0046.700,0047.098,0047.097,7739.994
01 apr 202448.053,0049.155,0048.053,0048.053,0048.052,7724.435
28 mar 202447.698,0048.790,0047.496,0047.698,0047.697,7755.905
27 mar 202447.550,0047.904,0045.200,0047.550,0047.549,7728.107
26 mar 202445.755,0046.395,0045.199,0045.755,0045.754,7833.050
25 mar 202445.510,0047.000,0045.501,0045.510,0045.509,7867.555
22 mar 202447.300,0048.000,0047.043,0047.300,0047.299,7720.675
21 mar 202448.200,0049.546,0048.027,0048.200,0048.199,7742.193
20 mar 202448.700,0048.800,0046.569,0048.700,0048.699,7630.617
19 mar 202446.548,0047.750,0046.159,0046.548,0046.547,7772.639
18 mar 202447.801,0049.100,0047.345,0047.801,0047.800,7731.758
15 mar 202447.749,0047.749,0046.244,0047.749,0047.748,771.088.779
14 mar 202446.244,0047.198,0045.785,0046.244,0046.243,7733.261
13 mar 202448.002,0048.700,0047.455,0048.002,0048.001,7725.221
12 mar 202447.805,0048.648,0047.312,0047.805,0047.804,7780.189
11 mar 202447.255,0047.400,0044.956,0047.255,0047.254,7726.325
08 mar 202444.611,0046.600,0044.611,0044.611,0044.610,7826.480
07 mar 202445.535,0046.600,0045.210,0045.535,0045.534,7832.471
06 mar 202445.406,0046.549,0043.879,0045.406,0045.405,7833.196
05 mar 202444.350,0047.667,0043.960,0044.350,0044.349,7943.097
04 mar 202446.701,0050.355,0046.701,0046.701,0046.700,7750.561
01 mar 202449.460,0049.850,0048.350,0049.460,0049.459,7621.198
29 feb 202448.000,0049.576,0045.400,0048.000,0047.999,77373.123
28 feb 202445.111,0045.803,0044.465,0045.111,0045.110,7857.104
27 feb 202444.911,0045.100,0043.300,0044.911,0044.910,7855.428
26 feb 202443.200,0043.800,0042.397,0043.200,0043.199,7919.962
23 feb 202443.338,0043.399,0042.268,0043.338,0043.337,7944.601
22 feb 202442.320,0042.894,0041.668,0042.320,0042.319,7946.526
21 feb 202441.311,0042.450,0041.001,0041.311,0041.310,8076.797
20 feb 202441.248,0043.254,0040.426,0041.248,0041.247,80127.079
19 feb 202443.100,0043.100,0042.000,0043.100,0043.099,7918.224
16 feb 202442.390,0042.409,0040.601,0042.390,0042.389,7942.347
15 feb 202440.292,0040.750,0038.350,0040.292,0040.291,8029.275
14 feb 202438.860,0039.700,0038.643,0038.860,0038.859,8141.717
13 feb 202438.900,0041.450,0038.800,0038.900,0038.899,8187.494
12 feb 202441.089,0041.500,0039.041,0041.089,0041.088,8022.898
09 feb 202439.040,0039.476,0038.463,0039.040,0039.039,8120.066
08 feb 202439.177,0039.199,0038.150,0039.177,0039.176,8139.007
07 feb 202438.850,0039.113,0038.199,0038.850,0038.849,8144.216
06 feb 202438.380,0039.400,0037.500,0038.380,0038.379,81114.950
05 feb 202438.198,0038.225,0037.001,0038.198,0038.197,8180
02 feb 202438.100,0040.300,0038.100,0038.100,0038.099,8120
01 feb 202439.802,0041.200,0039.599,0039.802,0039.801,8082.647
31 gen 202440.300,0042.129,0039.590,0040.300,0040.299,80127.652
30 gen 202441.017,0043.000,0041.017,0041.017,0041.016,8074.289
29 gen 202442.700,0044.000,0042.500,0042.700,0042.699,7970.355
26 gen 202443.431,0045.114,0043.000,0043.431,0043.430,7929.017
25 gen 202442.755,0045.114,0042.703,0042.755,0042.754,79140.492
24 gen 202444.900,0046.073,0044.783,0044.900,0044.899,7825.946
23 gen 202444.800,0045.049,0043.625,0044.800,0044.799,7886.084
22 gen 202443.600,0044.910,0042.200,0043.600,0043.599,7921.047
19 gen 202442.993,0044.800,0042.500,0042.993,0042.992,7958.455
18 gen 202444.000,0045.788,0043.910,0044.000,0043.999,7931.131
17 gen 202444.700,0046.100,0043.999,0044.700,0044.699,78178.009
16 gen 202445.600,0046.400,0044.500,0045.600,0045.599,78159.159
15 gen 202445.496,0046.000,0042.610,0045.496,0045.495,7818.460
12 gen 202444.410,0046.380,0044.410,0044.410,0044.409,7835.708
11 gen 202446.000,0048.508,0044.978,0046.000,0045.999,77173.952
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...