SOCIEDAD QUIMICA Y MINERA $48.13

up +0.13


17/5/2013 05:17 PM  |  NYSE : SQM  |  Industries : Manufacturing / Basic Chemical Manufacturing
Type:

SQM historical data

Date Open High Low Close Volume
12/21/2012 57.43 57.88 57.03 57.57 3817
12/20/2012 57.50 57.73 56.86 57.72 2426
12/19/2012 57.29 57.60 57.06 57.27 3170
12/18/2012 57.62 57.93 57.00 57.26 4034
12/17/2012 57.51 57.83 57.37 57.62 3034
12/14/2012 57.38 57.93 57.25 57.47 2669
12/13/2012 57.29 58.24 57.18 57.35 3081
12/12/2012 57.14 58.27 56.58 57.83 4749
12/11/2012 54.95 56.39 54.95 56.36 6147
12/10/2012 55.35 55.70 54.92 55.10 4207
12/7/2012 55.86 56.38 55.24 55.35 1834
12/6/2012 55.56 56.09 55.56 55.76 2714
12/5/2012 55.62 56.62 55.57 56.39 5680
12/4/2012 55.95 56.08 55.54 55.56 2958
12/3/2012 56.51 56.59 55.97 56.05 3967
11/30/2012 56.14 56.77 56.14 56.60 5775
11/29/2012 56.11 56.48 55.73 55.89 2715
11/28/2012 55.44 55.84 54.76 55.71 3962
11/27/2012 55.98 56.25 55.50 55.79 3888
11/26/2012 56.27 56.27 55.45 55.84 3768
11/23/2012 56.67 56.68 56.24 56.37 3119
11/21/2012 58.52 58.72 55.60 56.69 18842
11/20/2012 58.86 59.78 58.86 59.65 2599
11/19/2012 58.84 59.29 58.53 59.16 3390
11/16/2012 57.26 58.05 57.25 58.03 3200
11/15/2012 57.45 57.77 57.18 57.36 2855
11/14/2012 57.50 57.84 57.28 57.42 2396
11/13/2012 57.10 58.18 57.10 57.62 2098
11/12/2012 57.60 57.97 57.39 57.49 2735
11/9/2012 57.53 58.07 57.32 57.65 1804
11/8/2012 58.00 58.53 57.77 57.91 2909
11/7/2012 57.56 58.57 57.35 58.12 3848
11/6/2012 58.05 58.37 57.84 58.16 2280
11/5/2012 57.72 58.25 57.40 58.12 1419
11/2/2012 58.22 58.41 57.73 57.76 3180
11/1/2012 57.44 58.23 57.00 57.87 1905
10/31/2012 57.88 58.28 57.60 57.85 3269
10/26/2012 57.81 58.15 57.58 58.00 2129
10/25/2012 57.43 58.09 57.29 57.85 3316
10/24/2012 57.44 57.88 57.11 57.22 1557
10/23/2012 57.16 57.71 56.86 57.45 2066
10/22/2012 57.91 58.76 57.86 58.19 2529
10/19/2012 59.09 59.09 58.16 58.24 2702
10/18/2012 59.40 59.47 58.99 58.99 2488
10/17/2012 59.05 59.71 58.94 59.43 4111
10/16/2012 59.60 59.87 59.00 59.55 1820
10/15/2012 59.52 59.65 59.07 59.40 1707
10/12/2012 59.20 59.97 59.15 59.25 1661
10/11/2012 60.00 60.16 59.47 59.50 2338
10/10/2012 59.72 59.93 59.06 59.60 2505
10/9/2012 59.83 60.20 59.71 59.82 3860
10/8/2012 59.85 60.03 59.48 59.79 4412
10/5/2012 60.76 60.92 60.12 60.14 2160
10/4/2012 60.66 60.73 60.21 60.47 1846
10/3/2012 60.92 60.92 59.87 60.31 3920
10/2/2012 61.43 61.47 60.79 61.14 3700
10/1/2012 61.70 62.23 61.46 62.05 3754
9/28/2012 61.80 61.80 61.39 61.64 4580
9/27/2012 61.42 62.38 61.10 61.81 3721
9/26/2012 61.29 61.32 60.68 61.30 3529
9/25/2012 62.80 62.86 61.49 61.49 3587
9/24/2012 63.41 63.50 62.50 62.61 4198
9/21/2012 65.20 65.28 63.38 63.58 19695
9/20/2012 64.28 65.09 63.78 65.09 8751
9/19/2012 64.16 64.70 63.92 64.25 11800
9/18/2012 64.78 64.94 63.99 64.05 7248
9/17/2012 63.13 65.31 62.57 64.79 14026
9/14/2012 62.87 62.97 62.22 62.40 2413
9/13/2012 62.25 62.56 61.98 62.33 5146
9/12/2012 62.27 62.50 62.03 62.19 3311
9/11/2012 62.16 62.55 61.81 62.27 2187
9/10/2012 62.65 62.80 61.89 62.32 1420
9/7/2012 62.64 62.82 62.37 62.65 4233
9/6/2012 61.95 62.58 61.65 62.39 4081
9/5/2012 61.12 61.68 60.91 61.52 3027
9/4/2012 61.34 61.73 60.86 61.07 4636
8/31/2012 61.67 61.89 61.07 61.64 6243
8/30/2012 60.73 61.39 60.70 61.18 3846
8/29/2012 61.33 62.27 61.16 61.30 6012
8/28/2012 59.59 60.03 59.37 59.99 3270
8/27/2012 59.26 60.20 59.18 59.83 3346
8/24/2012 59.68 60.13 58.95 59.42 4772
8/23/2012 60.95 61.40 59.80 60.05 4473
8/22/2012 60.72 61.27 60.55 61.14 3054
8/21/2012 61.30 61.50 60.84 60.88 3017
8/20/2012 60.88 61.29 60.85 61.13 2058
8/17/2012 60.54 61.40 60.50 61.31 3042
8/16/2012 60.13 60.34 59.96 60.25 6247
8/15/2012 59.57 60.40 59.33 60.34 1796
8/14/2012 60.10 60.16 59.59 59.67 3082
8/13/2012 60.00 60.07 59.61 59.77 2232
8/10/2012 59.22 60.33 59.01 60.13 2431
8/9/2012 59.58 60.00 58.91 59.45 1933
8/8/2012 58.71 60.04 58.71 59.56 1933
8/7/2012 59.49 60.25 59.33 59.40 2421
8/6/2012 60.10 60.48 59.48 59.50 1198
8/3/2012 59.25 60.02 58.90 59.93 3275
8/2/2012 58.71 58.94 57.79 58.14 2661
8/1/2012 59.83 60.51 58.90 59.04 2173
7/31/2012 60.24 60.55 59.57 59.93 3568
Marketplace
Trading Center