SOCIEDAD QUIMICA Y MINERA $47.88

down -0.08


23/5/2013 04:23 PM  |  NYSE : SQM  |  Industries : Manufacturing / Basic Chemical Manufacturing
Type:

SQM historical data

Date Open High Low Close Volume
10/18/2011 54.54 55.70 53.65 55.35 6604
10/17/2011 54.34 55.15 53.20 55.08 9787
10/14/2011 52.94 54.98 52.94 54.76 5194
10/13/2011 52.59 53.18 51.60 53.09 3412
10/12/2011 52.76 53.75 52.38 52.91 4429
10/11/2011 50.95 52.60 50.75 51.93 6325
10/10/2011 50.95 51.97 50.72 51.64 4503
10/7/2011 51.17 51.71 49.11 49.48 9675
10/6/2011 48.79 50.48 48.07 50.46 8557
10/5/2011 46.09 47.66 45.37 47.36 9755
10/4/2011 44.71 45.97 43.00 45.86 14211
10/3/2011 47.73 48.15 46.27 46.39 10441
9/30/2011 48.99 49.28 47.44 47.81 10234
9/29/2011 51.34 51.60 49.40 50.50 10329
9/28/2011 51.21 52.07 49.57 49.84 14620
9/27/2011 50.91 52.56 50.38 51.39 12691
9/26/2011 47.93 49.40 47.40 49.28 10860
9/23/2011 46.74 47.39 46.00 46.94 8335
9/22/2011 48.80 48.82 46.29 46.72 12131
9/21/2011 53.60 53.61 51.07 51.14 11018
9/20/2011 54.77 54.77 53.47 53.67 5295
9/19/2011 53.99 54.62 53.00 54.32 5645
9/16/2011 54.57 55.09 54.27 54.52 19230
9/15/2011 56.00 56.20 54.47 54.53 15336
9/14/2011 56.23 56.50 55.12 55.25 11184
9/13/2011 55.70 56.14 55.01 55.99 8283
9/12/2011 56.50 57.02 54.36 55.26 14655
9/9/2011 60.22 60.22 58.28 58.59 5726
9/8/2011 61.21 61.95 60.68 60.98 3149
9/7/2011 61.54 62.05 61.06 61.84 3304
9/6/2011 59.39 60.60 58.45 60.50 6399
9/2/2011 62.50 63.33 61.37 61.96 6947
9/1/2011 64.12 64.98 63.85 63.95 5041
8/31/2011 63.45 64.43 62.01 64.28 9990
8/30/2011 60.87 63.31 60.79 62.56 4964
8/29/2011 60.35 61.69 60.16 61.62 4865
8/26/2011 58.05 59.07 57.20 58.95 8269
8/25/2011 60.01 60.25 58.01 58.44 8430
8/24/2011 60.42 61.31 59.06 60.10 5387
8/23/2011 59.63 60.40 58.92 60.40 7281
8/22/2011 60.00 60.06 58.89 59.20 4857
8/19/2011 57.45 59.98 57.06 58.48 7151
8/18/2011 58.61 59.34 58.01 59.11 9924
8/17/2011 61.45 62.45 60.63 61.46 3229
8/16/2011 60.86 61.31 60.33 61.04 4195
8/15/2011 61.01 62.05 60.99 61.53 3220
8/12/2011 59.94 60.96 59.17 60.43 4310
8/11/2011 56.44 59.78 56.41 59.06 8774
8/10/2011 57.72 58.20 56.05 56.06 8040
8/9/2011 52.54 58.39 52.51 58.31 11314
8/8/2011 54.52 54.52 51.09 51.73 14194
8/5/2011 57.71 59.00 54.62 57.02 9686
8/4/2011 61.59 61.91 57.70 57.95 10526
8/3/2011 63.18 63.82 60.55 62.57 6812
8/2/2011 65.27 65.84 63.03 63.12 4121
8/1/2011 66.55 66.55 64.50 65.47 4222
7/29/2011 63.32 64.42 62.64 64.32 4313
7/28/2011 64.16 65.12 63.52 64.13 4405
7/27/2011 65.15 65.15 63.63 63.83 7459
7/26/2011 66.34 66.40 65.08 65.44 6729
7/25/2011 66.13 66.72 65.81 66.43 3698
7/22/2011 66.56 67.75 66.50 66.60 6490
7/21/2011 65.83 66.49 65.50 66.48 5803
7/20/2011 66.34 66.49 65.80 65.87 2506
7/19/2011 65.84 66.61 65.78 66.21 4671
7/18/2011 65.07 65.27 64.00 65.16 4396
7/15/2011 64.82 65.50 64.74 65.07 3162
7/14/2011 65.70 66.00 64.34 64.71 2911
7/13/2011 64.22 65.80 64.17 65.54 5924
7/12/2011 63.80 64.45 63.62 63.72 3846
7/11/2011 64.07 64.89 63.88 64.22 4090
7/8/2011 64.90 65.76 63.75 65.63 7560
7/7/2011 66.45 67.12 65.76 65.80 5225
7/6/2011 65.59 66.05 65.31 65.97 3787
7/5/2011 65.35 65.92 65.20 65.74 4316
7/1/2011 64.85 65.51 64.45 65.02 4838
6/30/2011 63.97 65.05 63.91 64.72 5939
6/29/2011 63.00 64.90 63.00 64.55 5790
6/28/2011 61.76 62.82 61.61 62.62 2819
6/27/2011 61.59 61.88 61.22 61.57 2091
6/24/2011 62.00 62.01 61.08 61.57 3107
6/23/2011 59.75 61.54 59.22 61.53 5524
6/22/2011 61.37 62.21 60.64 60.68 7151
6/21/2011 61.00 62.07 61.00 62.01 3790
6/20/2011 59.75 60.53 59.30 60.49 5958
6/17/2011 59.72 60.24 59.10 59.49 8412
6/16/2011 61.08 61.08 57.70 59.01 6593
6/15/2011 61.52 62.43 60.74 60.87 9684
6/14/2011 62.15 62.58 61.93 62.19 7347
6/10/2011 61.56 61.93 61.05 61.54 4714
6/9/2011 61.19 62.31 61.09 62.06 6268
6/8/2011 61.35 61.47 60.43 60.80 5062
6/7/2011 60.75 61.93 60.41 61.62 5609
6/6/2011 61.33 61.70 60.30 60.41 3392
6/3/2011 61.27 62.13 60.81 61.50 8065
6/2/2011 61.27 62.87 60.75 62.66 6415
6/1/2011 62.89 62.89 60.69 61.08 7448
5/31/2011 61.93 62.80 61.22 62.57 12890
5/27/2011 60.52 61.00 60.52 60.67 4469
5/26/2011 59.10 60.04 59.10 60.04 5955
Marketplace
Trading Center