SOCIEDAD QUIMICA Y MINERA $42.46

down -0.27


18/6/2013 04:18 PM  |  NYSE : SQM  |  Industries : Manufacturing / Basic Chemical Manufacturing
Type:

SQM historical data

Date Open High Low Close Volume
9/1/2010 43.30 43.91 43.18 43.87 6762
8/31/2010 42.33 42.88 41.80 42.65 4770
8/30/2010 43.29 43.38 42.65 42.72 2935
8/27/2010 42.80 43.17 42.24 43.05 4056
8/26/2010 42.61 43.18 41.85 42.47 3536
8/25/2010 42.51 42.70 41.81 42.59 5159
8/24/2010 42.32 43.28 42.06 42.93 6178
8/23/2010 43.53 43.87 43.18 43.41 5386
8/20/2010 42.39 43.12 42.22 43.12 4050
8/19/2010 43.01 43.45 42.42 42.96 4554
8/18/2010 42.75 43.55 42.75 43.20 9290
8/17/2010 41.88 42.82 41.62 42.57 21351
8/16/2010 39.43 39.86 39.36 39.69 2223
8/13/2010 39.38 39.90 39.28 39.43 1596
8/12/2010 38.62 39.96 38.35 39.66 2839
8/11/2010 39.31 39.32 38.75 39.03 4351
8/10/2010 40.19 40.39 39.46 40.11 3922
8/9/2010 40.84 40.99 40.34 40.52 3274
8/6/2010 40.25 40.79 40.19 40.62 5446
8/5/2010 39.67 40.40 39.53 40.31 11524
8/4/2010 39.17 39.43 38.87 39.37 6502
8/3/2010 38.59 39.17 38.30 38.99 4227
8/2/2010 38.26 38.89 38.20 38.70 3873
7/30/2010 37.45 38.13 37.07 37.99 6260
7/29/2010 37.04 38.08 36.85 37.87 5648
7/28/2010 36.89 36.98 36.55 36.83 3220
7/27/2010 37.49 37.68 36.87 36.93 5325
7/26/2010 36.83 37.40 36.22 37.32 6506
7/23/2010 36.35 37.13 36.00 37.10 6140
7/22/2010 35.99 36.68 35.76 36.18 4562
7/21/2010 35.49 35.85 35.33 35.51 4128
7/20/2010 34.50 35.50 34.50 35.47 3314
7/19/2010 34.63 35.05 34.30 34.70 3991
7/16/2010 34.94 35.08 34.35 34.63 4156
7/15/2010 34.53 35.16 34.16 35.13 3058
7/14/2010 34.62 34.94 34.26 34.74 2920
7/13/2010 35.04 35.23 34.61 34.62 2682
7/12/2010 34.92 34.94 34.47 34.59 2021
7/9/2010 34.27 35.05 34.25 34.96 5680
7/8/2010 34.25 34.47 33.97 34.28 4668
7/7/2010 32.97 33.97 32.97 33.97 3182
7/6/2010 33.56 33.92 32.93 33.11 3457
7/2/2010 33.15 33.51 32.93 33.16 1791
7/1/2010 32.93 33.18 32.09 33.03 7230
6/30/2010 33.01 33.43 32.53 32.61 5143
6/29/2010 33.38 33.51 32.76 32.88 6833
6/28/2010 33.94 34.43 33.56 33.90 8173
6/25/2010 34.21 34.78 34.05 34.54 4215
6/24/2010 34.04 34.54 33.82 34.17 5061
6/23/2010 35.17 35.17 33.89 34.28 3865
6/22/2010 34.25 34.78 33.80 34.30 5115
6/21/2010 35.44 35.74 33.60 34.20 31579
6/18/2010 34.81 35.35 34.75 34.97 6560
6/17/2010 35.57 35.57 34.72 34.95 3670
6/16/2010 34.79 35.51 34.63 35.44 4730
6/15/2010 34.03 35.19 33.97 35.10 5849
6/14/2010 33.91 34.37 33.62 33.76 4576
6/11/2010 33.20 33.90 33.20 33.90 2676
6/10/2010 33.08 33.66 33.06 33.65 5361
6/9/2010 32.86 33.10 32.37 32.50 7600
6/8/2010 31.99 32.52 31.57 32.48 6153
6/7/2010 32.50 32.59 31.89 31.91 3890
6/4/2010 32.78 33.04 32.39 32.53 5666
6/3/2010 33.82 34.08 33.00 33.33 6031
6/2/2010 32.94 33.97 32.94 33.97 5239
6/1/2010 33.50 33.86 32.71 32.76 7193
5/28/2010 34.27 34.47 33.48 33.55 7468
5/27/2010 33.55 34.36 33.24 34.35 7019
5/26/2010 33.18 33.97 32.52 32.57 7421
5/25/2010 31.59 32.73 31.20 32.62 8130
5/24/2010 33.34 33.34 32.60 32.81 5996
5/21/2010 31.49 32.91 30.98 32.84 8103
5/20/2010 32.62 32.81 32.10 32.22 15843
5/19/2010 33.59 33.77 32.92 33.43 8745
5/18/2010 34.45 35.11 33.68 33.78 5229
5/17/2010 34.72 34.97 33.84 34.29 6071
5/14/2010 35.11 35.21 34.38 34.61 5728
5/13/2010 35.41 36.08 35.33 35.45 4400
5/12/2010 35.35 35.65 35.09 35.55 6437
5/11/2010 34.72 35.28 34.66 34.75 6109
5/10/2010 35.26 35.40 34.81 35.40 8651
5/7/2010 33.52 34.32 32.91 33.66 14819
5/6/2010 33.95 35.05 32.25 33.68 10394
5/5/2010 34.90 35.00 33.84 34.61 9995
5/4/2010 35.67 35.96 34.98 35.18 7278
5/3/2010 36.24 36.68 36.03 36.32 4200
4/30/2010 36.32 36.73 35.91 36.00 7365
4/29/2010 36.01 36.57 36.00 36.26 6376
4/28/2010 36.13 36.35 35.70 36.09 5881
4/27/2010 36.72 36.76 35.77 35.77 4390
4/26/2010 37.08 37.08 36.61 36.65 3030
4/23/2010 36.84 36.99 36.59 36.94 3954
4/22/2010 36.22 36.76 35.90 36.76 4949
4/21/2010 36.55 36.55 36.15 36.37 7604
4/20/2010 35.96 36.35 35.96 36.33 5301
4/19/2010 36.12 36.12 35.50 35.83 7929
4/16/2010 36.86 36.88 36.25 36.33 7204
4/15/2010 36.86 37.24 36.81 36.91 6459
4/14/2010 37.89 37.89 36.80 36.97 13108
4/13/2010 38.05 38.18 37.51 37.57 5003
Marketplace
Trading Center