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
3/13/2012 57.59 57.80 57.01 57.69 4994
3/12/2012 57.43 57.65 56.85 57.02 1912
3/9/2012 58.00 58.19 57.47 57.66 1265
3/8/2012 57.51 58.20 57.15 58.06 4016
3/7/2012 56.83 57.65 56.15 56.43 3382
3/6/2012 56.85 56.85 56.07 56.29 4908
3/5/2012 59.02 59.04 57.63 58.01 3819
3/2/2012 59.29 59.95 58.83 58.93 3135
3/1/2012 59.32 60.13 59.32 59.63 3673
2/29/2012 59.54 60.03 58.55 59.18 2662
2/28/2012 59.56 60.19 59.56 59.77 2016
2/27/2012 59.28 59.84 59.00 59.74 2135
2/24/2012 59.69 60.05 59.57 59.64 1615
2/23/2012 59.67 59.99 58.87 59.57 2466
2/22/2012 59.66 60.04 59.39 59.69 3460
2/21/2012 59.84 60.21 59.42 59.48 2282
2/17/2012 59.22 59.82 59.19 59.68 1617
2/16/2012 58.26 59.04 58.07 58.78 4074
2/15/2012 58.27 58.73 58.15 58.41 4184
2/14/2012 57.70 58.91 57.70 58.22 4391
2/13/2012 59.95 60.18 59.20 59.30 3623
2/10/2012 59.12 60.30 58.04 59.31 2510
2/9/2012 58.12 60.26 58.12 60.01 2996
2/8/2012 58.89 59.64 58.78 59.31 3783
2/7/2012 59.37 59.37 58.61 58.79 3928
2/6/2012 60.71 60.71 58.90 59.30 2880
2/3/2012 60.80 60.80 59.89 60.05 5388
2/2/2012 60.00 60.55 59.87 60.50 4122
2/1/2012 59.12 59.90 59.01 59.85 5311
1/31/2012 58.47 58.83 57.95 58.74 3609
1/30/2012 57.98 58.04 57.56 57.90 2288
1/27/2012 58.04 58.87 58.04 58.78 3210
1/26/2012 58.11 58.59 57.88 58.02 5236
1/25/2012 57.50 58.31 57.03 58.14 2926
1/24/2012 57.35 57.76 56.76 57.67 2412
1/23/2012 57.50 58.25 57.45 57.77 2864
1/20/2012 57.35 57.50 56.89 57.48 2235
1/19/2012 56.70 57.64 56.70 57.36 3177
1/18/2012 55.11 56.49 55.11 56.46 4727
1/17/2012 56.27 56.38 55.23 55.41 3633
1/13/2012 55.37 55.62 54.70 55.06 2909
1/12/2012 55.02 55.84 54.75 55.32 3273
1/11/2012 55.13 55.13 54.56 55.02 2615
1/10/2012 55.20 55.74 54.86 55.17 4560
1/9/2012 55.21 55.21 54.19 54.49 7308
1/6/2012 55.51 55.65 55.09 55.21 5435
1/5/2012 54.88 55.60 54.10 55.39 10519
1/4/2012 54.28 54.95 54.16 54.90 4136
1/3/2012 54.90 55.68 54.09 54.49 5810
12/30/2011 53.24 54.15 53.21 53.85 2723
12/29/2011 52.63 53.25 52.39 53.14 3092
12/28/2011 53.85 54.06 52.68 52.72 3173
12/27/2011 53.95 54.19 53.53 53.78 6166
12/23/2011 53.75 54.23 53.51 54.19 2056
12/22/2011 53.32 53.72 53.07 53.59 4277
12/21/2011 53.00 53.50 52.53 53.49 5972
12/20/2011 52.98 53.50 52.94 53.15 4909
12/19/2011 51.23 52.38 51.23 52.04 10591
12/16/2011 50.97 53.56 50.02 51.21 8832
12/15/2011 51.41 51.81 50.29 50.96 7397
12/14/2011 52.05 52.17 50.52 50.85 6906
12/13/2011 53.14 53.73 52.03 52.37 4042
12/12/2011 55.49 55.49 52.45 53.09 6535
12/9/2011 54.90 54.90 53.88 54.52 6172
12/8/2011 55.95 56.24 54.67 54.82 3585
12/7/2011 55.80 56.90 55.64 56.58 6039
12/6/2011 55.95 57.09 55.59 56.10 3626
12/5/2011 57.09 57.32 56.10 56.46 3364
12/2/2011 57.50 57.92 56.28 56.40 2913
12/1/2011 57.08 58.10 56.81 57.30 3451
11/30/2011 56.85 57.39 56.57 57.34 7901
11/29/2011 54.39 55.13 54.23 54.94 3915
11/28/2011 55.34 55.70 54.34 54.59 9633
11/25/2011 53.80 54.19 53.25 53.39 3392
11/23/2011 54.80 55.13 54.03 54.30 9559
11/22/2011 55.57 56.16 55.42 55.86 6648
11/21/2011 55.04 56.21 54.71 55.85 7291
11/18/2011 56.21 56.84 56.13 56.55 6180
11/17/2011 57.32 57.77 55.74 56.09 7534
11/16/2011 56.99 57.80 56.77 57.13 5308
11/15/2011 57.55 57.98 57.21 57.65 7914
11/14/2011 58.19 58.59 57.89 58.45 4293
11/11/2011 58.30 58.85 58.00 58.80 4172
11/10/2011 57.98 58.13 56.87 57.64 5708
11/9/2011 57.62 58.36 57.30 57.38 7675
11/8/2011 59.03 60.00 58.88 59.96 3563
11/7/2011 57.75 58.83 57.54 58.76 7119
11/4/2011 58.24 58.67 57.57 58.44 4552
11/3/2011 59.27 59.27 57.66 58.20 8314
11/2/2011 57.50 58.22 57.37 57.92 3986
11/1/2011 56.49 57.62 55.56 56.78 8430
10/31/2011 59.70 59.91 58.11 58.50 7133
10/28/2011 59.65 60.41 59.54 60.29 9597
10/27/2011 59.95 60.83 59.00 60.67 6675
10/26/2011 57.54 57.84 55.91 57.62 4516
10/25/2011 57.69 57.71 56.03 56.11 10687
10/24/2011 57.05 58.24 56.95 58.01 5525
10/21/2011 55.44 56.77 54.93 56.51 11549
10/20/2011 53.87 54.90 53.50 54.48 5719
10/19/2011 54.81 55.71 54.30 54.49 5769
Marketplace
Trading Center