Italia Markets close in 7 hrs 48 mins

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

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
32,30+0,77 (+2,44%)
Alla chiusura: 4:00PM EDT
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 2020------
11 ago 202031,7532,6731,7332,3032,301.015.000
10 ago 202031,3031,9731,2631,5331,53661.900
07 ago 202031,3731,6031,0731,2931,29344.100
06 ago 202031,3831,6830,7931,5431,54617.900
05 ago 202030,8931,3630,6931,2331,23804.500
04 ago 202030,3030,7829,9130,5530,55559.600
03 ago 202030,7230,7829,8230,2830,28646.200
31 lug 202030,4130,6530,2130,5530,55488.900
30 lug 202030,2530,7630,0130,3830,38737.800
29 lug 202030,9831,1230,6930,8930,89396.100
28 lug 202030,7131,0730,5730,8030,80406.500
27 lug 202030,6031,1530,3830,9730,97760.900
24 lug 202030,0430,6029,7230,2630,26615.400
23 lug 202030,6831,0930,3430,4830,48660.000
22 lug 202029,5030,5529,4330,5030,50595.700
21 lug 202029,9130,1629,5729,5829,58524.600
20 lug 202029,9729,9929,1629,4229,42391.100
17 lug 202029,6229,9029,2529,8429,84560.900
16 lug 202029,2429,7629,1029,5029,50489.300
15 lug 202030,7930,8529,1829,5629,561.061.700
14 lug 202028,8530,2828,0530,0930,091.647.800
13 lug 202028,2729,7328,0529,0429,041.687.100
10 lug 202027,1327,9127,0227,6627,66985.600
09 lug 202028,4028,4227,1627,2327,23686.900
08 lug 202028,1828,4527,5928,2028,20716.700
07 lug 202028,0628,3227,8728,0128,01694.100
06 lug 202027,9028,7427,9028,3528,351.098.100
02 lug 202026,7927,7526,6727,6027,60708.600
01 lug 202026,0226,3725,8426,2626,26566.100
30 giu 202026,0626,4125,8526,0726,07508.700
29 giu 202026,0426,4825,9726,2726,27349.200
26 giu 202026,3826,3825,4625,8525,85557.800
25 giu 202025,5926,3725,2026,3626,36908.800
24 giu 202025,4825,8625,2525,5925,59754.100
23 giu 202026,1426,4025,7725,7725,77460.100
22 giu 202026,6426,6425,7925,8925,89519.200
19 giu 202026,7927,2526,5026,5426,541.070.600
18 giu 202026,2626,5925,8826,2126,21534.700
17 giu 202027,3027,3026,4626,6126,61695.700
16 giu 202026,6927,3426,1027,2527,251.519.400
15 giu 202025,5226,2525,1425,3725,372.505.900
12 giu 202026,7927,0925,7326,3826,381.017.400
11 giu 202027,1227,3825,7625,8725,87985.100
10 giu 202029,3829,7228,7328,8128,811.030.300
09 giu 202029,2529,5228,3529,4029,40942.700
08 giu 202028,2529,9328,2329,9229,92913.300
05 giu 202028,0728,7627,8228,2528,25830.100
04 giu 202026,2827,2925,9027,1527,15687.800
04 giu 20200.171 Dividendo
03 giu 202026,5227,1526,3626,5726,40807.000
02 giu 202025,6126,3825,4526,2526,08750.300
01 giu 202024,2925,4524,1124,9624,80752.500
29 mag 202025,1325,3424,3124,3724,21767.500
28 mag 202025,2825,6124,9025,2725,111.112.300
27 mag 202025,0825,8124,8125,0324,87887.500
26 mag 202024,0724,7723,9524,6324,471.193.000
22 mag 202023,5723,7823,0023,2223,07664.000
21 mag 202022,5924,2922,4123,8823,731.080.700
20 mag 202023,6524,1423,1223,5723,421.022.000
19 mag 202023,4723,9022,8723,5723,42931.700
18 mag 202022,7223,5422,7223,4823,33672.900
15 mag 202022,2622,4721,8721,8821,74541.100
14 mag 202021,5622,4020,5022,2922,15912.600
13 mag 202022,5022,6321,3021,9121,77764.900
12 mag 202023,0323,3922,2522,3022,161.119.400
11 mag 202022,8823,2122,5023,2023,05647.500
08 mag 202022,9623,6622,9423,1523,00620.100
07 mag 202022,3623,1222,3622,6522,50655.600
06 mag 202022,5222,6921,9622,0421,90383.500
05 mag 202022,6023,3522,3022,3222,18480.400
04 mag 202021,2022,3920,8622,1422,001.023.800
01 mag 202022,3322,4721,1421,6021,46404.900
30 apr 202023,0023,1022,4522,8022,65710.200
29 apr 202023,5024,4423,2523,3323,18567.300
29 apr 20200.254 Dividendo
28 apr 202022,5723,6322,5723,3222,921.099.000
27 apr 202021,4122,2821,1122,2221,841.021.500
24 apr 202021,6021,9421,2621,4121,04425.000
23 apr 202022,3122,4521,3621,4621,09688.100
22 apr 202021,4122,1321,2421,9821,60938.000
21 apr 202021,1021,2220,5520,8420,48660.900
20 apr 202022,0022,4421,6021,7021,33541.500
17 apr 202022,4422,7621,8122,5722,18573.600
16 apr 202021,9622,1921,6021,7121,34541.700
15 apr 202022,1522,7321,6022,0821,70655.000
14 apr 202022,8623,4622,5022,9222,52509.100
13 apr 202022,3322,6321,1222,5722,18787.300
09 apr 202023,2223,6622,3322,8422,45647.600
08 apr 202022,1922,8321,7522,7122,32689.800
07 apr 202022,8423,6521,9022,0421,66795.000
06 apr 202022,2622,4421,7022,1421,76833.000
03 apr 202021,9422,4220,9421,1020,74916.500
02 apr 202022,1722,6621,3822,0021,621.189.400
01 apr 202021,5122,2020,4620,8320,471.141.700
31 mar 202022,1423,1422,0622,5522,161.293.700
30 mar 202021,0322,7721,0322,3521,961.459.100
27 mar 202021,5121,8020,5421,3420,971.468.400
26 mar 202022,2722,8521,8922,6022,211.908.500
25 mar 202020,0022,5319,4522,0321,652.289.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità