U.S. markets open in 4 hours 23 minutes
F S&P 500
5,108.00 +16.50 (+0.32%) F Dow Jones
38,645.00 +263.00 (+0.69%) F Nasdaq
17,761.75 +112.00 (+0.63%) E-mini Russell 2000 Index Futur
2,023.70 -3.50 (-0.17%) Petróleo
79.13 +0.18 (+0.23%) Oro
2,310.00 +0.40 (+0.02%)
Sociedad Química y Minera de Chile S.A. (SQM-A.SN)
Santiago - Santiago Precio retrasado. Divisa en CLP.
Añadir a la lista de seguimiento
Al cierre: 11:10AM CLT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CLPDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 43,050.00 | 43,798.00 | 43,050.00 | 43,071.00 | 43,071.00 | 57 |
| 30 abr 2024 | 43,000.00 | 43,454.00 | 43,000.00 | 43,071.00 | 43,071.00 | 430 |
| 29 abr 2024 | 43,000.00 | 43,480.00 | 42,499.00 | 43,454.00 | 43,454.00 | 47 |
| 26 abr 2024 | 41,715.00 | 42,120.00 | 40,911.00 | 41,304.00 | 41,304.00 | 643 |
| 25 abr 2024 | 41,169.00 | 41,169.00 | 40,025.00 | 40,741.00 | 40,741.00 | 1,031 |
| 24 abr 2024 | 42,031.00 | 42,031.00 | 40,883.00 | 41,172.00 | 41,172.00 | 1,828 |
| 23 abr 2024 | 42,230.00 | 42,400.00 | 41,991.00 | 42,031.00 | 42,031.00 | 1,313 |
| 22 abr 2024 | 43,000.00 | 42,500.00 | 42,000.00 | 41,998.00 | 41,998.00 | 2,134 |
| 19 abr 2024 | 42,500.00 | 42,990.00 | 42,001.00 | 42,548.00 | 42,548.00 | 3 |
| 18 abr 2024 | 43,799.00 | 43,799.00 | 42,501.00 | 43,058.00 | 43,058.00 | 1,148 |
| 17 abr 2024 | 43,500.00 | 43,785.00 | 43,785.00 | 43,815.00 | 43,815.00 | 50 |
| 16 abr 2024 | 44,030.00 | 44,030.00 | 43,011.00 | 43,815.00 | 43,815.00 | 20 |
| 15 abr 2024 | 43,001.00 | 44,302.00 | 43,001.00 | 43,815.00 | 43,815.00 | 35 |
| 12 abr 2024 | 45,500.00 | 44,301.00 | 44,300.00 | 44,303.00 | 44,303.00 | 340 |
| 11 abr 2024 | 45,500.00 | 45,500.00 | 44,900.00 | 45,500.00 | 45,500.00 | 200 |
| 10 abr 2024 | 44,900.00 | 45,400.00 | 44,900.00 | 45,387.00 | 45,387.00 | 1,298 |
| 09 abr 2024 | 45,320.00 | 45,599.00 | 44,000.00 | 45,289.00 | 45,289.00 | 800 |
| 08 abr 2024 | 43,001.00 | 45,600.00 | 43,001.00 | 45,075.00 | 45,075.00 | 2,171 |
| 05 abr 2024 | 44,160.00 | 44,160.00 | 44,000.00 | 44,160.00 | 44,160.00 | 110 |
| 04 abr 2024 | 44,100.00 | 45,100.00 | 44,000.00 | 44,160.00 | 44,160.00 | 1,359 |
| 03 abr 2024 | 44,620.00 | 45,000.00 | 44,001.00 | 45,000.00 | 45,000.00 | 419 |
| 02 abr 2024 | 45,389.00 | 45,389.00 | 44,500.00 | 44,620.00 | 44,620.00 | 736 |
| 01 abr 2024 | 44,755.00 | 46,000.00 | 44,755.00 | 45,389.00 | 45,389.00 | 61 |
| 28 mar 2024 | 44,000.00 | 45,500.00 | 43,775.00 | 44,755.00 | 44,755.00 | 2,159 |
| 27 mar 2024 | 44,000.00 | 44,998.00 | 43,065.00 | 44,520.00 | 44,520.00 | 2,138 |
| 26 mar 2024 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 116 |
| 25 mar 2024 | 44,999.00 | 44,999.00 | 43,999.00 | 44,000.00 | 44,000.00 | 1,075 |
| 22 mar 2024 | 45,900.00 | 45,001.00 | 45,000.00 | 45,001.00 | 45,001.00 | 602 |
| 21 mar 2024 | 46,000.00 | 46,890.00 | 45,900.00 | 45,979.00 | 45,979.00 | 13 |
| 20 mar 2024 | 45,069.00 | 45,802.00 | 45,799.00 | 45,790.00 | 45,790.00 | 1,003 |
| 19 mar 2024 | 45,680.00 | 45,610.00 | 45,001.00 | 45,069.00 | 45,069.00 | 903 |
| 18 mar 2024 | 46,000.00 | 46,950.00 | 45,802.00 | 46,141.00 | 46,141.00 | 473 |
| 15 mar 2024 | 45,835.00 | 46,000.00 | 45,418.00 | 45,610.00 | 45,610.00 | 273 |
| 14 mar 2024 | 45,700.00 | 45,700.00 | 45,001.00 | 45,932.00 | 45,932.00 | 52 |
| 13 mar 2024 | 45,900.00 | 46,000.00 | 45,002.00 | 45,932.00 | 45,932.00 | 977 |
| 12 mar 2024 | 45,600.00 | 46,000.00 | 45,600.00 | 45,997.00 | 45,997.00 | 1,003 |
| 11 mar 2024 | 44,000.00 | 46,000.00 | 44,350.00 | 45,600.00 | 45,600.00 | 772 |
| 08 mar 2024 | 43,600.00 | 44,300.00 | 43,600.00 | 43,600.00 | 43,600.00 | 366 |
| 07 mar 2024 | 44,100.00 | 44,700.00 | 44,000.00 | 44,174.00 | 44,174.00 | 15,169 |
| 06 mar 2024 | 43,301.00 | 44,000.00 | 43,259.00 | 43,700.00 | 43,700.00 | 5 |
| 05 mar 2024 | 44,620.00 | 43,300.00 | 43,260.00 | 43,283.00 | 43,283.00 | 332 |
| 04 mar 2024 | 47,895.00 | 47,895.00 | 44,599.00 | 44,983.00 | 44,983.00 | 3,493 |
| 01 mar 2024 | 47,000.00 | 47,120.00 | 46,850.00 | 47,016.00 | 47,016.00 | 27 |
| 29 feb 2024 | 43,576.00 | 45,760.00 | 43,576.00 | 45,036.00 | 45,036.00 | 4,439 |
| 28 feb 2024 | 43,849.00 | 43,849.00 | 42,500.00 | 43,576.00 | 43,576.00 | 194 |
| 27 feb 2024 | 41,500.00 | 42,000.00 | 41,500.00 | 42,000.00 | 42,000.00 | 22,692 |
| 26 feb 2024 | 40,746.00 | 40,800.00 | 40,800.00 | 40,746.00 | 40,746.00 | 98 |
| 23 feb 2024 | 40,693.00 | 40,997.00 | 40,700.00 | 40,746.00 | 40,746.00 | 1,689 |
| 22 feb 2024 | 40,740.00 | 40,700.00 | 40,000.00 | 40,693.00 | 40,693.00 | 501 |
| 21 feb 2024 | 39,999.00 | 40,010.00 | 39,999.00 | 39,999.00 | 39,999.00 | 523 |
| 20 feb 2024 | 40,709.00 | 40,700.00 | 40,000.00 | 39,999.00 | 39,999.00 | 748 |
| 19 feb 2024 | 40,699.00 | 41,195.00 | 40,152.00 | 40,700.00 | 40,700.00 | 24 |
| 16 feb 2024 | 40,000.00 | 40,750.00 | 39,900.00 | 40,152.00 | 40,152.00 | 2,648 |
| 15 feb 2024 | 38,300.00 | 39,989.00 | 38,199.00 | 39,006.00 | 39,006.00 | 1,977 |
| 14 feb 2024 | 39,448.00 | 39,449.00 | 38,300.00 | 38,411.00 | 38,411.00 | 1,211 |
| 13 feb 2024 | 40,400.00 | 40,600.00 | 38,500.00 | 39,684.00 | 39,684.00 | 980 |
| 12 feb 2024 | 38,390.00 | 40,499.00 | 38,390.00 | 40,328.00 | 40,328.00 | 3,212 |
| 09 feb 2024 | 38,419.00 | 38,999.00 | 38,015.00 | 38,390.00 | 38,390.00 | 2,508 |
| 08 feb 2024 | 38,382.00 | 38,799.00 | 37,464.00 | 37,953.00 | 37,953.00 | 1,288 |
| 07 feb 2024 | 38,450.00 | 38,500.00 | 38,100.00 | 38,382.00 | 38,382.00 | 7,417 |
| 06 feb 2024 | 37,904.00 | 38,499.00 | 37,800.00 | 38,011.00 | 38,011.00 | 4,106 |
| 05 feb 2024 | 37,598.00 | 38,108.00 | 37,196.00 | 37,519.00 | 37,519.00 | 12 |
| 02 feb 2024 | 39,994.00 | 40,000.00 | 37,933.00 | 38,115.00 | 38,115.00 | 6,749 |
| 01 feb 2024 | 40,170.00 | 40,170.00 | 39,050.00 | 39,994.00 | 39,994.00 | 1,911 |
| 31 ene 2024 | 40,900.00 | 40,903.00 | 39,900.00 | 40,138.00 | 40,138.00 | 1,818 |
| 30 ene 2024 | 42,333.00 | 42,000.00 | 41,700.00 | 41,804.00 | 41,804.00 | 197 |
| 29 ene 2024 | 43,057.00 | 41,811.00 | 41,800.00 | 41,800.00 | 41,800.00 | 616 |
| 26 ene 2024 | 42,001.00 | 43,054.00 | 42,672.00 | 43,057.00 | 43,057.00 | 498 |
| 25 ene 2024 | 43,951.00 | 43,250.00 | 42,000.00 | 42,672.00 | 42,672.00 | 1,480 |
| 24 ene 2024 | 43,000.00 | 44,919.00 | 43,000.00 | 43,951.00 | 43,951.00 | 2,177 |
| 23 ene 2024 | 43,720.00 | 44,338.00 | 42,900.00 | 42,999.00 | 42,999.00 | 4,655 |
| 22 ene 2024 | 42,987.00 | 43,450.00 | 42,230.00 | 43,452.00 | 43,452.00 | 4,107 |
| 19 ene 2024 | 43,851.00 | 43,499.00 | 41,152.00 | 42,987.00 | 42,987.00 | 1,238 |
| 18 ene 2024 | 45,000.00 | 45,600.00 | 43,500.00 | 43,851.00 | 43,851.00 | 1,181 |
| 17 ene 2024 | 45,033.00 | 45,200.00 | 45,000.00 | 45,191.00 | 45,191.00 | 237 |
| 16 ene 2024 | 45,595.00 | 45,217.00 | 44,851.00 | 45,033.00 | 45,033.00 | 12 |
| 15 ene 2024 | 44,849.00 | 44,876.00 | 43,466.00 | 44,851.00 | 44,851.00 | 50 |
| 12 ene 2024 | 44,300.00 | 44,200.00 | 42,500.00 | 43,109.00 | 43,109.00 | 967 |
| 11 ene 2024 | 45,200.00 | 45,200.00 | 44,066.00 | 44,300.00 | 44,300.00 | 822 |
| 10 ene 2024 | 45,200.00 | 46,000.00 | 45,200.00 | 45,253.00 | 45,253.00 | 88 |
| 09 ene 2024 | 48,400.00 | 48,000.00 | 46,500.00 | 46,567.00 | 46,567.00 | 3,778 |
| 08 ene 2024 | 48,000.00 | 48,300.00 | 48,300.00 | 48,067.00 | 48,067.00 | 169 |
| 05 ene 2024 | 49,440.00 | 48,500.00 | 47,000.00 | 48,500.00 | 48,500.00 | 4,822 |
| 04 ene 2024 | 50,000.00 | 50,499.00 | 48,500.00 | 49,837.00 | 49,837.00 | 1,108 |
| 03 ene 2024 | 51,500.00 | 51,500.00 | 50,000.00 | 50,252.00 | 50,252.00 | 8,820 |
| 02 ene 2024 | 52,000.00 | 52,015.00 | 50,999.00 | 51,579.00 | 51,579.00 | 47 |
| 29 dic 2023 | 50,530.00 | 52,600.00 | 50,000.00 | 50,892.00 | 50,892.00 | 1 |
| 28 dic 2023 | 53,000.00 | 54,500.00 | 51,001.00 | 52,459.00 | 52,459.00 | 1,820 |
| 27 dic 2023 | 50,599.00 | 50,600.00 | 50,000.00 | 50,530.00 | 50,530.00 | 2 |
| 26 dic 2023 | 47,923.00 | 50,080.00 | 47,923.00 | 49,839.00 | 49,839.00 | 1,459 |
| 22 dic 2023 | 47,689.00 | 48,498.00 | 46,400.00 | 47,923.00 | 47,923.00 | 3,111 |
| 21 dic 2023 | 46,301.00 | 47,390.00 | 46,300.00 | 47,150.00 | 47,150.00 | 2,583 |
| 20 dic 2023 | 46,829.00 | 46,301.00 | 45,700.00 | 46,274.00 | 46,274.00 | 3,410 |
| 19 dic 2023 | 46,490.00 | 47,200.00 | 46,027.00 | 46,829.00 | 46,829.00 | 1,692 |
| 18 dic 2023 | 46,100.00 | 47,000.00 | 46,010.00 | 46,027.00 | 46,027.00 | 7,008 |
| 15 dic 2023 | 46,000.00 | 46,300.00 | 45,000.00 | 46,014.00 | 46,014.00 | 20 |
| 14 dic 2023 | 45,000.00 | 45,000.00 | 43,000.00 | 45,000.00 | 45,000.00 | 2,650 |
| 13 dic 2023 | 42,210.00 | 42,800.00 | 42,200.00 | 42,210.00 | 42,210.00 | 1,727 |
| 12 dic 2023 | 42,745.00 | 42,600.00 | 42,600.00 | 42,600.00 | 42,600.00 | 2,013 |
| 11 dic 2023 | 42,000.00 | 41,717.00 | 41,717.00 | 43,008.00 | 43,008.00 | 107 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.