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
5/25/2011 59.01 59.51 58.69 59.13 4892
5/24/2011 57.69 58.96 57.69 58.67 7552
5/23/2011 57.40 57.68 56.71 57.53 5313
5/20/2011 57.00 58.28 55.91 57.50 12846
5/19/2011 57.65 58.29 56.55 57.07 10091
5/18/2011 56.09 57.54 56.09 57.37 7320
5/17/2011 55.83 56.57 55.24 56.36 6823
5/16/2011 56.65 57.99 56.29 56.35 5455
5/13/2011 57.11 57.67 56.34 56.98 4734
5/12/2011 57.41 57.56 55.86 57.19 6800
5/11/2011 59.01 59.13 57.18 57.44 5096
5/10/2011 59.44 59.84 59.11 59.32 3436
5/9/2011 58.68 59.19 58.41 58.99 3554
5/6/2011 57.44 58.61 57.39 58.19 4736
5/5/2011 56.00 57.45 55.88 56.60 3546
5/4/2011 58.52 58.61 56.50 56.87 5318
5/3/2011 59.86 59.88 58.29 58.87 4068
5/2/2011 61.27 61.54 60.11 60.26 6411
4/29/2011 58.21 61.05 58.21 61.03 5960
4/28/2011 58.00 58.81 57.63 57.88 3102
4/27/2011 59.29 59.50 57.55 58.06 4909
4/26/2011 58.74 59.03 58.31 58.90 2239
4/25/2011 59.02 59.15 57.90 58.53 1429
4/21/2011 58.72 59.00 58.44 58.93 1735
4/20/2011 58.09 58.39 57.89 58.27 3856
4/19/2011 56.69 57.28 56.68 57.07 3046
4/18/2011 56.95 56.95 55.72 56.26 3962
4/15/2011 57.84 57.84 57.07 57.20 3253
4/14/2011 56.76 57.76 56.76 57.73 2789
4/13/2011 57.03 57.58 56.86 57.41 3133
4/12/2011 57.44 57.49 56.30 56.49 4644
4/11/2011 59.37 59.64 57.76 58.17 4043
4/8/2011 59.29 59.46 58.82 59.31 3767
4/7/2011 58.70 59.08 58.23 58.72 2913
4/6/2011 60.17 60.17 58.48 58.91 7610
4/5/2011 57.91 59.10 57.76 59.08 7293
4/4/2011 57.34 57.94 57.25 57.71 3904
4/1/2011 56.05 57.35 56.05 57.15 6302
3/31/2011 54.85 55.53 54.70 55.26 5354
3/30/2011 54.15 54.58 53.70 54.47 4453
3/29/2011 53.92 54.09 53.28 53.61 3467
3/28/2011 54.63 54.88 53.57 53.88 2963
3/25/2011 54.72 54.94 54.37 54.72 4232
3/24/2011 54.31 54.36 53.74 54.08 2450
3/23/2011 53.25 53.84 52.90 53.65 2444
3/22/2011 54.03 54.03 52.79 53.25 3535
3/21/2011 52.79 53.94 52.76 53.93 4618
3/18/2011 52.78 53.06 51.61 51.86 6628
3/17/2011 51.63 52.68 51.21 51.69 7574
3/16/2011 51.92 52.23 50.02 50.49 8670
3/15/2011 49.54 51.99 49.17 51.72 8860
3/14/2011 50.60 52.59 50.57 51.88 4851
3/11/2011 51.94 52.67 51.05 52.59 4997
3/10/2011 53.31 53.36 52.02 52.13 6316
3/9/2011 54.93 54.93 54.00 54.42 3389
3/8/2011 54.90 55.13 54.01 54.78 4274
3/7/2011 56.10 56.27 54.01 54.35 3343
3/4/2011 56.88 57.34 55.76 56.14 5686
3/3/2011 54.14 56.44 54.14 56.29 8229
3/2/2011 52.47 53.14 52.41 52.65 3544
3/1/2011 51.95 52.98 51.87 52.44 4423
2/28/2011 53.31 53.56 52.51 52.99 3333
2/25/2011 52.16 52.94 52.03 52.85 3754
2/24/2011 51.22 52.40 50.83 51.55 4465
2/23/2011 52.21 52.55 50.77 51.69 8963
2/22/2011 52.87 53.87 51.64 51.66 8104
2/18/2011 55.89 56.13 54.26 54.65 4798
2/17/2011 56.76 56.76 55.89 56.21 3706
2/16/2011 55.59 56.54 55.34 56.33 4221
2/15/2011 57.07 57.07 55.04 55.21 3673
2/14/2011 57.21 57.91 56.62 56.82 5576
2/11/2011 55.38 56.80 54.12 56.65 4562
2/10/2011 54.40 55.41 53.96 55.38 5650
2/9/2011 55.21 55.70 54.40 54.56 6976
2/8/2011 55.00 55.24 54.38 55.06 5612
2/7/2011 54.10 54.96 54.10 54.29 4287
2/4/2011 54.64 54.64 53.50 54.04 5205
2/3/2011 53.63 54.19 52.98 54.06 5070
2/2/2011 54.13 54.47 54.00 54.22 7024
2/1/2011 54.17 54.64 54.17 54.40 9186
1/31/2011 53.25 53.63 52.92 53.48 6324
1/28/2011 53.92 54.15 52.30 52.72 12211
1/27/2011 54.87 55.22 53.81 53.90 9428
1/26/2011 53.42 54.29 53.42 54.05 6878
1/25/2011 54.00 54.03 53.07 53.30 6095
1/24/2011 53.63 54.00 53.35 53.69 6847
1/21/2011 54.01 54.01 53.31 53.44 8194
1/20/2011 54.79 54.79 52.14 53.26 17921
1/19/2011 57.13 57.13 54.84 55.07 7571
1/18/2011 56.98 57.10 56.50 56.82 6344
1/14/2011 57.61 57.61 56.91 57.19 4402
1/13/2011 57.61 57.77 57.06 57.33 5112
1/12/2011 56.70 57.61 56.30 57.36 5770
1/11/2011 56.20 57.03 56.01 56.13 6514
1/10/2011 56.03 56.14 55.30 55.98 7981
1/7/2011 57.20 57.35 55.92 56.35 6338
1/6/2011 57.43 57.75 56.85 57.39 6067
1/5/2011 57.50 57.74 57.02 57.65 5435
1/4/2011 57.65 57.97 56.77 57.58 9475
1/3/2011 59.05 60.33 58.98 59.15 8036
Marketplace
Trading Center