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: 02:47PM CLT
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CLPDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 41,000.00 | 41,205.00 | 41,000.00 | 41,107.00 | 41,107.00 | 1,626 |
| 17 may 2024 | 41,080.00 | 42,000.00 | 41,080.00 | 41,205.00 | 41,205.00 | 1,118 |
| 16 may 2024 | 41,499.00 | 41,500.00 | 41,490.00 | 41,495.00 | 41,495.00 | 245 |
| 15 may 2024 | 42,750.00 | 42,951.00 | 41,500.00 | 41,500.00 | 41,500.00 | 751 |
| 14 may 2024 | 42,201.00 | 42,990.00 | 42,008.00 | 42,668.00 | 42,668.00 | 1 |
| 13 may 2024 | 42,435.00 | 42,435.00 | 42,000.00 | 42,009.00 | 42,009.00 | 834 |
| 13 may 2024 | 0.21339 Dividendo | |||||
| 10 may 2024 | 42,000.00 | 43,000.00 | 42,000.00 | 42,435.00 | 42,434.79 | 1 |
| 09 may 2024 | 43,075.00 | 44,000.00 | 43,300.00 | 43,402.00 | 43,401.78 | 1,001 |
| 08 may 2024 | 43,001.00 | 43,300.00 | 43,001.00 | 43,075.00 | 43,074.79 | 2 |
| 07 may 2024 | 43,550.00 | 44,084.00 | 43,601.00 | 43,500.00 | 43,499.78 | 156 |
| 06 may 2024 | 43,549.00 | 43,548.00 | 43,400.00 | 43,500.00 | 43,499.78 | 657 |
| 03 may 2024 | 43,000.00 | 43,400.00 | 43,000.00 | 43,088.00 | 43,087.79 | 619 |
| 02 may 2024 | 43,050.00 | 43,798.00 | 43,050.00 | 43,071.00 | 43,070.79 | 57 |
| 30 abr 2024 | 43,000.00 | 43,454.00 | 43,000.00 | 43,071.00 | 43,070.79 | 430 |
| 29 abr 2024 | 43,000.00 | 43,480.00 | 42,499.00 | 43,454.00 | 43,453.78 | 47 |
| 26 abr 2024 | 41,715.00 | 42,120.00 | 40,911.00 | 41,304.00 | 41,303.79 | 643 |
| 25 abr 2024 | 41,169.00 | 41,169.00 | 40,025.00 | 40,741.00 | 40,740.80 | 1,031 |
| 24 abr 2024 | 42,031.00 | 42,031.00 | 40,883.00 | 41,172.00 | 41,171.79 | 1,828 |
| 23 abr 2024 | 42,230.00 | 42,400.00 | 41,991.00 | 42,031.00 | 42,030.79 | 1,313 |
| 22 abr 2024 | 43,000.00 | 42,500.00 | 42,000.00 | 41,998.00 | 41,997.79 | 2,134 |
| 19 abr 2024 | 42,500.00 | 42,990.00 | 42,001.00 | 42,548.00 | 42,547.79 | 3 |
| 18 abr 2024 | 43,799.00 | 43,799.00 | 42,501.00 | 43,058.00 | 43,057.79 | 1,148 |
| 17 abr 2024 | 43,500.00 | 43,785.00 | 43,785.00 | 43,815.00 | 43,814.78 | 50 |
| 16 abr 2024 | 44,030.00 | 44,030.00 | 43,011.00 | 43,815.00 | 43,814.78 | 20 |
| 15 abr 2024 | 43,001.00 | 44,302.00 | 43,001.00 | 43,815.00 | 43,814.78 | 35 |
| 12 abr 2024 | 45,500.00 | 44,301.00 | 44,300.00 | 44,303.00 | 44,302.78 | 340 |
| 11 abr 2024 | 45,500.00 | 45,500.00 | 44,900.00 | 45,500.00 | 45,499.77 | 200 |
| 10 abr 2024 | 44,900.00 | 45,400.00 | 44,900.00 | 45,387.00 | 45,386.77 | 1,298 |
| 09 abr 2024 | 45,320.00 | 45,599.00 | 44,000.00 | 45,289.00 | 45,288.77 | 800 |
| 08 abr 2024 | 43,001.00 | 45,600.00 | 43,001.00 | 45,075.00 | 45,074.77 | 2,171 |
| 05 abr 2024 | 44,160.00 | 44,160.00 | 44,000.00 | 44,160.00 | 44,159.78 | 110 |
| 04 abr 2024 | 44,100.00 | 45,100.00 | 44,000.00 | 44,160.00 | 44,159.78 | 1,359 |
| 03 abr 2024 | 44,620.00 | 45,000.00 | 44,001.00 | 45,000.00 | 44,999.77 | 419 |
| 02 abr 2024 | 45,389.00 | 45,389.00 | 44,500.00 | 44,620.00 | 44,619.78 | 736 |
| 01 abr 2024 | 44,755.00 | 46,000.00 | 44,755.00 | 45,389.00 | 45,388.77 | 61 |
| 28 mar 2024 | 44,000.00 | 45,500.00 | 43,775.00 | 44,755.00 | 44,754.78 | 2,159 |
| 27 mar 2024 | 44,000.00 | 44,998.00 | 43,065.00 | 44,520.00 | 44,519.78 | 2,138 |
| 26 mar 2024 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 43,999.78 | 116 |
| 25 mar 2024 | 44,999.00 | 44,999.00 | 43,999.00 | 44,000.00 | 43,999.78 | 1,075 |
| 22 mar 2024 | 45,900.00 | 45,001.00 | 45,000.00 | 45,001.00 | 45,000.77 | 602 |
| 21 mar 2024 | 46,000.00 | 46,890.00 | 45,900.00 | 45,979.00 | 45,978.77 | 13 |
| 20 mar 2024 | 45,069.00 | 45,802.00 | 45,799.00 | 45,790.00 | 45,789.77 | 1,003 |
| 19 mar 2024 | 45,680.00 | 45,610.00 | 45,001.00 | 45,069.00 | 45,068.77 | 903 |
| 18 mar 2024 | 46,000.00 | 46,950.00 | 45,802.00 | 46,141.00 | 46,140.77 | 473 |
| 15 mar 2024 | 45,835.00 | 46,000.00 | 45,418.00 | 45,610.00 | 45,609.77 | 273 |
| 14 mar 2024 | 45,700.00 | 45,700.00 | 45,001.00 | 45,932.00 | 45,931.77 | 52 |
| 13 mar 2024 | 45,900.00 | 46,000.00 | 45,002.00 | 45,932.00 | 45,931.77 | 977 |
| 12 mar 2024 | 45,600.00 | 46,000.00 | 45,600.00 | 45,997.00 | 45,996.77 | 1,003 |
| 11 mar 2024 | 44,000.00 | 46,000.00 | 44,350.00 | 45,600.00 | 45,599.77 | 772 |
| 08 mar 2024 | 43,600.00 | 44,300.00 | 43,600.00 | 43,600.00 | 43,599.78 | 366 |
| 07 mar 2024 | 44,100.00 | 44,700.00 | 44,000.00 | 44,174.00 | 44,173.78 | 15,169 |
| 06 mar 2024 | 43,301.00 | 44,000.00 | 43,259.00 | 43,700.00 | 43,699.78 | 5 |
| 05 mar 2024 | 44,620.00 | 43,300.00 | 43,260.00 | 43,283.00 | 43,282.79 | 332 |
| 04 mar 2024 | 47,895.00 | 47,895.00 | 44,599.00 | 44,983.00 | 44,982.77 | 3,493 |
| 01 mar 2024 | 47,000.00 | 47,120.00 | 46,850.00 | 47,016.00 | 47,015.77 | 27 |
| 29 feb 2024 | 43,576.00 | 45,760.00 | 43,576.00 | 45,036.00 | 45,035.77 | 4,439 |
| 28 feb 2024 | 43,849.00 | 43,849.00 | 42,500.00 | 43,576.00 | 43,575.78 | 194 |
| 27 feb 2024 | 41,500.00 | 42,000.00 | 41,500.00 | 42,000.00 | 41,999.79 | 22,692 |
| 26 feb 2024 | 40,746.00 | 40,800.00 | 40,800.00 | 40,746.00 | 40,745.80 | 98 |
| 23 feb 2024 | 40,693.00 | 40,997.00 | 40,700.00 | 40,746.00 | 40,745.80 | 1,689 |
| 22 feb 2024 | 40,740.00 | 40,700.00 | 40,000.00 | 40,693.00 | 40,692.80 | 501 |
| 21 feb 2024 | 39,999.00 | 40,010.00 | 39,999.00 | 39,999.00 | 39,998.80 | 523 |
| 20 feb 2024 | 40,709.00 | 40,700.00 | 40,000.00 | 39,999.00 | 39,998.80 | 748 |
| 19 feb 2024 | 40,699.00 | 41,195.00 | 40,152.00 | 40,700.00 | 40,699.80 | 24 |
| 16 feb 2024 | 40,000.00 | 40,750.00 | 39,900.00 | 40,152.00 | 40,151.80 | 2,648 |
| 15 feb 2024 | 38,300.00 | 39,989.00 | 38,199.00 | 39,006.00 | 39,005.80 | 1,977 |
| 14 feb 2024 | 39,448.00 | 39,449.00 | 38,300.00 | 38,411.00 | 38,410.81 | 1,211 |
| 13 feb 2024 | 40,400.00 | 40,600.00 | 38,500.00 | 39,684.00 | 39,683.80 | 980 |
| 12 feb 2024 | 38,390.00 | 40,499.00 | 38,390.00 | 40,328.00 | 40,327.80 | 3,212 |
| 09 feb 2024 | 38,419.00 | 38,999.00 | 38,015.00 | 38,390.00 | 38,389.81 | 2,508 |
| 08 feb 2024 | 38,382.00 | 38,799.00 | 37,464.00 | 37,953.00 | 37,952.81 | 1,288 |
| 07 feb 2024 | 38,450.00 | 38,500.00 | 38,100.00 | 38,382.00 | 38,381.81 | 7,417 |
| 06 feb 2024 | 37,904.00 | 38,499.00 | 37,800.00 | 38,011.00 | 38,010.81 | 4,106 |
| 05 feb 2024 | 37,598.00 | 38,108.00 | 37,196.00 | 37,519.00 | 37,518.81 | 12 |
| 02 feb 2024 | 39,994.00 | 40,000.00 | 37,933.00 | 38,115.00 | 38,114.81 | 6,749 |
| 01 feb 2024 | 40,170.00 | 40,170.00 | 39,050.00 | 39,994.00 | 39,993.80 | 1,911 |
| 31 ene 2024 | 40,900.00 | 40,903.00 | 39,900.00 | 40,138.00 | 40,137.80 | 1,818 |
| 30 ene 2024 | 42,333.00 | 42,000.00 | 41,700.00 | 41,804.00 | 41,803.79 | 197 |
| 29 ene 2024 | 43,057.00 | 41,811.00 | 41,800.00 | 41,800.00 | 41,799.79 | 616 |
| 26 ene 2024 | 42,001.00 | 43,054.00 | 42,672.00 | 43,057.00 | 43,056.79 | 498 |
| 25 ene 2024 | 43,951.00 | 43,250.00 | 42,000.00 | 42,672.00 | 42,671.79 | 1,480 |
| 24 ene 2024 | 43,000.00 | 44,919.00 | 43,000.00 | 43,951.00 | 43,950.78 | 2,177 |
| 23 ene 2024 | 43,720.00 | 44,338.00 | 42,900.00 | 42,999.00 | 42,998.79 | 4,655 |
| 22 ene 2024 | 42,987.00 | 43,450.00 | 42,230.00 | 43,452.00 | 43,451.78 | 4,107 |
| 19 ene 2024 | 43,851.00 | 43,499.00 | 41,152.00 | 42,987.00 | 42,986.79 | 1,238 |
| 18 ene 2024 | 45,000.00 | 45,600.00 | 43,500.00 | 43,851.00 | 43,850.78 | 1,181 |
| 17 ene 2024 | 45,033.00 | 45,200.00 | 45,000.00 | 45,191.00 | 45,190.77 | 237 |
| 16 ene 2024 | 45,595.00 | 45,217.00 | 44,851.00 | 45,033.00 | 45,032.77 | 12 |
| 15 ene 2024 | 44,849.00 | 44,876.00 | 43,466.00 | 44,851.00 | 44,850.78 | 50 |
| 12 ene 2024 | 44,300.00 | 44,200.00 | 42,500.00 | 43,109.00 | 43,108.79 | 967 |
| 11 ene 2024 | 45,200.00 | 45,200.00 | 44,066.00 | 44,300.00 | 44,299.78 | 822 |
| 10 ene 2024 | 45,200.00 | 46,000.00 | 45,200.00 | 45,253.00 | 45,252.77 | 88 |
| 09 ene 2024 | 48,400.00 | 48,000.00 | 46,500.00 | 46,567.00 | 46,566.77 | 3,778 |
| 08 ene 2024 | 48,000.00 | 48,300.00 | 48,300.00 | 48,067.00 | 48,066.76 | 169 |
| 05 ene 2024 | 49,440.00 | 48,500.00 | 47,000.00 | 48,500.00 | 48,499.76 | 4,822 |
| 04 ene 2024 | 50,000.00 | 50,499.00 | 48,500.00 | 49,837.00 | 49,836.75 | 1,108 |
| 03 ene 2024 | 51,500.00 | 51,500.00 | 50,000.00 | 50,252.00 | 50,251.75 | 8,820 |
| 02 ene 2024 | 52,000.00 | 52,015.00 | 50,999.00 | 51,579.00 | 51,578.74 | 47 |
| 29 dic 2023 | 50,530.00 | 52,600.00 | 50,000.00 | 50,892.00 | 50,891.75 | 1 |
| *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.