La bourse ferme dans 5 h 16 min

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

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
48,62+1,11 (+2,34 %)
À la clôture : 04:00PM EDT
47,40 -1,22 (-2,51 %)
Avant Bourse : 05:05AM EDT
Durée:
24 mai 2023 - 24 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 mai 202447,6250,3947,1548,6248,621 860 000
22 mai 202446,7047,7346,4647,5147,511 138 900
21 mai 202448,3648,9747,1547,3147,31565 500
20 mai 202447,8548,9247,3848,9048,90700 800
17 mai 202447,9148,6747,5447,8547,85740 600
16 mai 202448,0448,4947,2047,9747,97878 900
15 mai 202450,0150,0147,9247,9847,981 142 900
14 mai 202448,4949,6848,4049,5149,511 106 700
13 mai 202447,2048,2146,7148,1048,10725 900
10 mai 202448,6648,6646,3846,7946,791 139 400
09 mai 202447,9049,4547,5048,3048,301 365 200
09 mai 20240.213 Dividende
08 mai 202447,2447,9646,6847,7047,491 192 400
07 mai 202447,6248,8547,5048,0147,80803 100
06 mai 202448,4548,5847,6247,9647,75622 400
03 mai 202447,8648,4747,5947,6847,47835 400
02 mai 202446,6047,2045,5546,7046,49723 700
01 mai 202445,8147,1444,8345,8345,63681 200
30 avr. 202445,8346,3045,0445,6945,491 615 900
29 avr. 202445,7947,4645,7047,2147,001 503 600
26 avr. 202443,8144,6543,6344,1443,94859 200
25 avr. 202443,2543,6242,1343,5143,321 212 300
24 avr. 202444,0144,8142,7443,2743,082 556 300
23 avr. 202443,4545,2843,3744,7944,591 257 800
22 avr. 202444,6044,9842,8043,9943,791 241 300
19 avr. 202445,3045,8544,8444,9944,791 457 400
18 avr. 202446,0246,5445,5945,8145,611 144 500
17 avr. 202445,9947,0645,8246,0245,811 107 400
16 avr. 202445,9146,4545,5245,5345,33827 800
15 avr. 202448,1448,7346,1846,9546,74784 700
12 avr. 202450,8451,1247,9247,9447,73990 800
11 avr. 202451,3051,9050,3851,1650,93905 700
10 avr. 202450,1551,4949,7851,1550,921 206 800
09 avr. 202450,1851,7650,1851,5751,341 046 100
08 avr. 202448,9850,6648,0849,8149,591 358 200
05 avr. 202447,3448,4447,1147,6147,40782 500
04 avr. 202450,1350,4547,5147,8347,621 190 800
03 avr. 202448,4649,7848,3649,6749,451 048 400
02 avr. 202447,7848,6047,6348,1247,91815 100
01 avr. 202449,8049,9548,7048,9948,77649 100
28 mars 202449,1049,6648,2249,1648,94844 300
27 mars 202446,1548,9146,1548,4948,271 348 900
26 mars 202446,3647,1145,8645,8645,66960 600
25 mars 202446,9847,5046,3046,3546,14928 200
22 mars 202448,7149,0647,7747,9747,76878 100
21 mars 202449,6551,1149,5049,5349,31856 600
20 mars 202447,8351,2347,7550,5150,281 034 500
19 mars 202448,8249,0847,9048,0747,86930 900
18 mars 202451,6551,6550,0050,1749,951 008 900
15 mars 202449,4250,7549,0250,3250,101 052 000
14 mars 202449,0349,5848,2649,0348,811 127 600
13 mars 202450,0651,3050,0350,4750,24847 700
12 mars 202449,7550,4048,9949,9249,701 583 600
11 mars 202447,2549,2147,2548,9848,761 318 400
08 mars 202447,9748,0846,0046,0345,82976 500
07 mars 202446,7147,3346,0146,8046,59846 100
06 mars 202446,1447,3345,0146,4346,221 779 700
05 mars 202446,2046,5244,3744,5744,372 049 300
04 mars 202450,6150,6147,8548,1347,921 900 500
01 mars 202450,7951,5850,1751,4351,201 857 800
29 févr. 202447,6651,5547,5549,7249,503 305 300
28 févr. 202446,3546,8045,8046,0245,812 203 200
27 févr. 202444,6646,0444,6645,6545,452 473 800
26 févr. 202443,1944,3542,9244,1243,921 045 000
23 févr. 202443,1244,4842,8643,6743,471 780 400
22 févr. 202443,1043,8142,7143,1442,951 604 800
21 févr. 202442,6043,7342,3542,9242,731 483 500
20 févr. 202443,8043,9241,7642,4142,222 019 200
16 févr. 202442,3843,8042,0743,3743,181 806 500
15 févr. 202440,1242,5640,1241,3241,141 601 200
14 févr. 202440,7041,2840,2740,4040,22951 500
13 févr. 202440,8441,1139,5339,6039,422 056 200
12 févr. 202440,1942,7040,1841,7541,561 635 300
09 févr. 202440,3440,7339,8240,2440,06792 100
08 févr. 202440,5940,6439,7440,4540,271 182 000
07 févr. 202441,0641,2540,2340,4740,291 282 400
06 févr. 202440,0040,9839,9040,5240,342 007 700
05 févr. 202438,9839,9538,5039,3539,171 719 200
02 févr. 202441,2041,3340,0740,6440,461 996 300
01 févr. 202443,1743,6641,9842,1641,971 945 400
31 janv. 202443,7944,1542,0742,0741,883 182 200
30 janv. 202445,6646,0144,8345,1344,931 522 100
29 janv. 202446,5046,5745,5246,0245,811 952 700
26 janv. 202447,5348,2246,9346,9646,75912 300
25 janv. 202448,5148,8646,5347,2847,071 600 700
24 janv. 202450,4250,7448,6848,7648,541 268 800
23 janv. 202448,8349,4448,0948,4248,201 412 200
22 janv. 202446,8949,4746,5747,8647,651 360 000
19 janv. 202448,0648,3546,5747,8847,671 667 100
18 janv. 202449,0949,3047,5847,9547,741 198 900
17 janv. 202448,0549,0147,2448,6248,401 730 900
16 janv. 202449,7349,9048,3949,3049,081 879 700
12 janv. 202449,9950,9548,3148,6548,431 510 400
11 janv. 202450,7550,9849,1450,0149,791 846 900
10 janv. 202451,4952,4249,5250,4050,173 127 800
09 janv. 202453,4053,6752,3552,5952,361 530 000
08 janv. 202453,8054,3053,5154,0653,821 201 800
05 janv. 202455,0055,6254,3454,6554,411 325 800
04 janv. 202457,4457,4455,0955,2054,951 697 900
03 janv. 202458,5158,8456,4657,6857,421 720 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...