SOCIEDAD QUIMICA Y MINERA $47.67

down -0.21


24/5/2013 04:24 PM  |  NYSE : SQM  |  Industries : Manufacturing / Basic Chemical Manufacturing
Type:

SQM historical data

Date Open High Low Close Volume
8/12/2008 31.12 33.30 31.12 32.46 7574
8/11/2008 33.56 33.85 31.82 32.06 16531
8/8/2008 37.19 37.19 34.00 34.31 13519
8/7/2008 36.74 37.65 35.80 37.51 13532
8/6/2008 34.26 36.77 34.26 36.40 7744
8/5/2008 35.43 36.29 34.01 34.89 13327
8/4/2008 40.00 40.10 35.58 36.15 13711
8/1/2008 42.11 42.11 39.90 40.07 4963
7/31/2008 41.00 42.97 40.60 40.93 10588
7/30/2008 39.00 42.02 38.50 42.02 15107
7/29/2008 37.38 38.73 36.57 38.34 10763
7/28/2008 39.74 39.74 37.52 37.68 22196
7/25/2008 38.02 40.48 38.02 38.43 9426
7/24/2008 38.98 40.46 37.55 38.67 15454
7/23/2008 40.50 40.86 37.82 38.24 20555
7/22/2008 42.93 42.93 41.00 41.29 12362
7/21/2008 42.49 43.34 42.00 43.20 15662
7/18/2008 41.81 43.00 40.85 41.43 16893
7/17/2008 45.15 45.65 41.69 42.65 20265
7/16/2008 41.70 45.00 39.37 44.71 17175
7/15/2008 43.01 43.49 40.70 41.70 13815
7/14/2008 42.76 44.02 42.50 43.59 15282
7/11/2008 42.23 42.74 40.54 41.40 10867
7/10/2008 42.99 43.00 40.55 42.25 11346
7/9/2008 42.05 43.67 41.31 41.60 23506
7/8/2008 38.26 41.24 36.91 40.78 26009
7/7/2008 39.00 40.80 38.06 39.23 16678
7/2/2008 44.54 44.70 39.65 39.78 29211
7/1/2008 44.70 45.65 43.00 43.43 29594
6/30/2008 47.69 49.38 46.50 46.60 19464
6/27/2008 46.00 47.25 44.17 47.25 38479
6/26/2008 46.66 49.30 46.17 46.99 24660
6/25/2008 50.81 51.50 46.78 47.78 31532
6/24/2008 54.48 56.00 50.29 51.24 26457
6/23/2008 52.05 53.65 51.55 53.53 19168
6/20/2008 52.11 53.17 49.10 51.71 36144
6/19/2008 55.99 59.45 51.85 52.97 57486
6/18/2008 51.79 55.52 51.50 54.74 32664
6/17/2008 49.64 51.65 49.11 51.58 35743
6/16/2008 46.80 48.20 45.04 47.16 16474
6/13/2008 44.41 45.59 43.50 45.45 11136
6/12/2008 45.99 47.00 42.16 44.52 24168
6/11/2008 48.36 49.21 44.79 45.38 28506
6/10/2008 46.90 48.73 46.14 47.30 20085
6/9/2008 43.50 47.00 43.21 46.86 18090
6/6/2008 44.32 44.32 41.84 42.73 13992
6/5/2008 40.45 44.91 40.41 44.89 21064
6/4/2008 37.55 40.08 37.54 39.91 14497
6/3/2008 36.75 39.18 36.55 37.49 18850
6/2/2008 34.25 36.20 34.25 35.80 22039
5/30/2008 37.00 37.66 34.00 34.04 19670
5/29/2008 34.94 37.50 34.87 36.91 13739
5/28/2008 32.86 34.50 32.86 34.50 4456
5/27/2008 33.29 33.86 32.31 32.67 9156
Marketplace
Trading Center