Italia markets closed

Sociedad Química y Minera de Chile S.A. (0TDG.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
48,97+0,29 (+0,59%)
Alla chiusura: 07:04PM GMT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202449,1749,6548,2148,9748,971.046
27 mar 202446,1548,8746,1548,6848,682.239
26 mar 202448,6948,6946,1246,6546,651.317
25 mar 202446,9047,5246,3046,3046,301.741
22 mar 202448,7049,0347,8247,9847,982.011
21 mar 202449,4651,0049,4649,7149,714.632
20 mar 202447,8350,8347,6850,8350,831.294
19 mar 202450,1850,1847,9248,2548,251.292
18 mar 202451,6151,6750,0750,1250,124.591
15 mar 202449,4849,7349,1449,5849,581.614
14 mar 202448,5749,5648,2848,8548,855.692
13 mar 202450,2051,2950,0150,5850,584.619
12 mar 202449,9050,2948,9749,5949,592.472
11 mar 202447,3349,1847,2549,0049,003.454
08 mar 202446,9048,1746,6546,7346,73814
07 mar 202446,6047,5046,0946,2146,21343
06 mar 202446,0747,3345,0446,1446,141.270
05 mar 202447,7947,7944,8745,1845,183.499
04 mar 202450,1350,9047,9248,1548,154.312
01 mar 202450,9051,5650,1751,3151,312.249
29 feb 202447,0051,5547,0050,2150,217.105
28 feb 202446,4746,8046,0946,3346,3315.702
27 feb 202444,9346,0244,7445,7845,7822.417
26 feb 202443,1944,3142,9243,7643,762.890
23 feb 202443,1144,1542,9744,1544,15747
22 feb 202443,1343,5943,1043,2843,28608
21 feb 202442,7443,6942,5042,7342,732.719
20 feb 202443,5043,7241,8742,5142,511.217
19 feb 2024------
16 feb 202442,3043,7642,0643,6243,622.519
15 feb 202440,1242,5940,1241,6941,692.549
14 feb 202440,0041,2039,9640,3540,352.554
13 feb 202440,8541,0439,7439,7439,741.968
12 feb 202440,2342,6440,1341,9841,983.899
09 feb 202440,3240,6139,9240,1940,19714
08 feb 202440,5040,6539,7440,5740,571.028
07 feb 202441,2641,2640,2540,5940,59420
06 feb 202440,0040,9440,0040,3440,341.892
05 feb 202440,5040,5038,5239,6939,695.487
02 feb 202441,2041,3540,0840,2040,202.724
01 feb 202443,6043,6442,3042,7442,741.175
31 gen 202445,0145,0142,5743,0143,016.597
30 gen 202445,4846,0444,9544,9844,984.259
29 gen 202446,5046,6545,5545,6245,624.494
26 gen 202447,5548,1946,9647,0847,081.515
25 gen 202448,5148,9646,6746,6746,672.398
24 gen 202450,3450,7248,8248,8248,821.844
23 gen 202448,9249,4648,3549,0149,01476
22 gen 202446,8249,4546,6947,9047,904.089
19 gen 202448,2548,2546,5947,7047,702.593
18 gen 202449,4349,4347,7247,7747,771.792
17 gen 202448,6549,1047,3048,4148,411.621
16 gen 202448,2049,8948,0049,3849,384.901
15 gen 2024------
12 gen 202450,1150,9348,7848,8148,815.761
11 gen 202451,3051,3049,0850,2850,2820.702
10 gen 202452,0052,5051,2551,7251,72776
09 gen 202453,3553,6552,3852,8952,891.455
08 gen 202453,6954,2853,6054,0654,064.979
05 gen 202455,0055,5154,7455,1955,191.456
04 gen 202457,4457,4455,0955,2655,261.836
03 gen 202458,3258,7656,4657,5357,531.878
02 gen 202458,8760,3358,3560,0660,061.988
29 dic 202363,8963,8959,3759,7859,781.297
28 dic 202364,7964,7961,8162,5462,546.325
27 dic 202361,8061,8060,9961,2661,26619
22 dic 202358,5860,4758,5860,0160,011.347
21 dic 202358,1458,8957,6358,2958,292.312
20 dic 202357,4158,5357,0057,8357,83991
19 dic 202359,3059,6957,7657,8257,823.300
18 dic 202357,7358,3956,4557,1657,163.741
15 dic 202357,0257,6656,0057,6657,661.866
14 dic 202356,0757,7755,3056,6456,643.203
13 dic 202351,0452,3050,7652,0652,063.648
12 dic 202350,1550,1948,8949,9449,94499
11 dic 202350,0050,1449,3650,0850,083.706
08 dic 202353,0053,6251,7852,3152,312.861
07 dic 202351,1852,8750,8852,1152,114.450
06 dic 202350,7451,6149,9950,3650,362.679
06 dic 20230.327255 Dividendo
05 dic 202349,0049,7048,8649,4749,142.621
04 dic 202352,4152,7949,5949,6549,323.600
01 dic 202350,3954,0150,0053,4153,063.472
30 nov 202350,6851,2849,9351,0350,70715
29 nov 202351,1051,5250,1450,7250,38357
28 nov 202349,8851,1549,7850,1149,78631
27 nov 202350,0050,0548,3850,0549,723.005
24 nov 202350,3752,3650,2650,8550,511.983
23 nov 2023------
22 nov 202350,6151,6950,2251,4351,09422
21 nov 202351,9352,8351,3451,5151,17433
20 nov 202350,5853,6350,4953,5653,213.707
17 nov 202347,8950,4047,6950,2249,882.405
16 nov 202350,0050,5246,9047,5047,1910.798
15 nov 202352,7053,1851,2951,3150,972.982
14 nov 202350,2952,0050,0551,7651,422.911
13 nov 202346,0051,2244,8948,4648,147.910
10 nov 202347,6447,6445,9446,7046,392.358
09 nov 202349,1749,1947,5047,5047,19325
08 nov 202348,5348,6448,0648,1247,81890
*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...