38,133$
0,61%
Echtzeit-Aktienkurs Sociedad Quimica y Minera de Chile S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Sociedad Quimica y Minera de Chile S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 37,57 | 38,55 | 37,31 | 38,14 | 0,63% | 1.320.557,00 |
| 14.11.2024 | 38,23 | 38,70 | 37,63 | 37,90 | -1,25% | 942.592,00 |
| 13.11.2024 | 38,14 | 39,77 | 38,08 | 38,38 | 3,65% | 2.015.940,00 |
| 12.11.2024 | 37,08 | 37,64 | 36,73 | 37,03 | -3,04% | 837.085,00 |
| 11.11.2024 | 36,93 | 38,36 | 36,76 | 38,19 | 4,15% | 1.492.592,00 |
| 08.11.2024 | 37,15 | 37,53 | 35,87 | 36,67 | -2,68% | 934.438,00 |
| 07.11.2024 | 38,36 | 38,73 | 37,54 | 37,68 | 0,21% | 890.980,00 |
| 06.11.2024 | 37,75 | 38,08 | 36,63 | 37,60 | -5,10% | 1.449.067,00 |
| 05.11.2024 | 39,92 | 40,32 | 38,81 | 39,62 | -0,33% | 720.570,00 |
| 04.11.2024 | 39,30 | 40,97 | 39,16 | 39,75 | 1,48% | 1.091.731,00 |
| 01.11.2024 | 38,81 | 39,56 | 38,48 | 39,17 | 2,03% | 426.216,00 |
| 31.10.2024 | 38,55 | 39,04 | 38,22 | 38,39 | -0,75% | 725.531,00 |
| 30.10.2024 | 40,33 | 40,33 | 38,60 | 38,68 | -4,59% | 877.104,00 |
| 29.10.2024 | 41,61 | 42,01 | 40,36 | 40,54 | -3,55% | 694.702,00 |
| 28.10.2024 | 41,08 | 42,28 | 41,04 | 42,03 | 2,94% | 750.798,00 |
| 25.10.2024 | 40,67 | 41,33 | 40,40 | 40,83 | 1,11% | 584.814,00 |
| 24.10.2024 | 40,23 | 40,43 | 39,61 | 40,38 | 1,46% | 550.307,00 |
| 23.10.2024 | 40,37 | 40,67 | 39,57 | 39,80 | -1,99% | 722.414,00 |
| 22.10.2024 | 39,44 | 40,85 | 39,43 | 40,61 | 3,23% | 818.271,00 |
| 21.10.2024 | 38,91 | 39,50 | 38,67 | 39,34 | 0,61% | 674.456,00 |
| 18.10.2024 | 39,20 | 39,45 | 38,76 | 39,10 | 1,30% | 771.184,00 |
| 17.10.2024 | 38,65 | 39,12 | 38,15 | 38,60 | -1,46% | 1.171.949,00 |
| 16.10.2024 | 39,41 | 40,00 | 38,96 | 39,17 | 0,72% | 877.721,00 |
| 15.10.2024 | 39,50 | 39,90 | 38,74 | 38,89 | -3,38% | 1.315.434,00 |
| 14.10.2024 | 41,92 | 41,95 | 40,12 | 40,25 | -5,14% | 1.421.436,00 |
| 11.10.2024 | 42,74 | 43,44 | 42,29 | 42,43 | -3,41% | 1.589.354,00 |
| 10.10.2024 | 43,16 | 44,04 | 43,03 | 43,93 | 1,45% | 858.336,00 |
| 09.10.2024 | 42,84 | 43,54 | 42,66 | 43,30 | 2,05% | 1.506.410,00 |
| 08.10.2024 | 41,01 | 42,50 | 40,68 | 42,43 | -0,54% | 1.148.375,00 |
| 07.10.2024 | 42,60 | 43,32 | 41,85 | 42,66 | 2,33% | 1.585.617,00 |
| 04.10.2024 | 41,36 | 42,16 | 41,22 | 41,69 | 3,09% | 1.357.981,00 |
| 03.10.2024 | 40,46 | 40,69 | 39,70 | 40,44 | -2,58% | 1.078.156,00 |
| 02.10.2024 | 41,76 | 41,85 | 40,95 | 41,51 | 0,22% | 658.060,00 |
| 01.10.2024 | 41,36 | 41,68 | 40,65 | 41,42 | -0,62% | 686.229,00 |
| 30.09.2024 | 41,84 | 42,11 | 41,20 | 41,68 | 0,00% | 948.491,00 |
| 27.09.2024 | 42,00 | 42,38 | 41,26 | 41,68 | 1,04% | 1.054.232,00 |
| 26.09.2024 | 39,93 | 41,27 | 39,75 | 41,25 | 7,28% | 1.463.435,00 |
| 25.09.2024 | 39,34 | 39,46 | 38,44 | 38,45 | -1,99% | 725.111,00 |
| 24.09.2024 | 40,00 | 40,14 | 39,20 | 39,23 | 3,56% | 1.082.208,00 |
| 23.09.2024 | 37,62 | 38,40 | 37,20 | 37,88 | 2,68% | 912.274,00 |
| 20.09.2024 | 37,90 | 38,02 | 36,63 | 36,89 | -3,45% | 854.170,00 |
| 19.09.2024 | 38,87 | 38,87 | 38,05 | 38,21 | 1,54% | 645.393,00 |
| 18.09.2024 | 38,42 | 38,49 | 37,14 | 37,63 | -2,06% | 643.402,00 |
| 17.09.2024 | 38,22 | 38,75 | 38,06 | 38,42 | 0,65% | 933.581,00 |
| 16.09.2024 | 38,26 | 38,49 | 37,27 | 38,17 | -0,16% | 594.282,00 |
| 13.09.2024 | 38,33 | 38,82 | 38,10 | 38,23 | -0,08% | 996.045,00 |
| 12.09.2024 | 38,49 | 38,80 | 37,74 | 38,26 | -0,29% | 1.121.468,00 |
| 11.09.2024 | 38,86 | 39,10 | 37,57 | 38,37 | 10,01% | 2.615.247,00 |
| 10.09.2024 | 34,43 | 34,90 | 33,94 | 34,88 | 0,84% | 771.853,00 |
| 09.09.2024 | 34,32 | 34,94 | 34,32 | 34,59 | 0,82% | 606.431,00 |
| 06.09.2024 | 35,60 | 35,75 | 33,74 | 34,31 | -4,22% | 1.287.295,00 |
| 05.09.2024 | 36,64 | 36,75 | 35,79 | 35,82 | -1,73% | 966.017,00 |
| 04.09.2024 | 36,12 | 37,13 | 36,00 | 36,45 | 0,22% | 798.327,00 |
| 03.09.2024 | 37,94 | 37,94 | 36,25 | 36,37 | -6,26% | 1.324.108,00 |
| 30.08.2024 | 39,20 | 39,87 | 38,32 | 38,80 | 0,03% | 1.649.223,00 |
| 29.08.2024 | 37,48 | 39,27 | 37,10 | 38,79 | 4,27% | 984.673,00 |
| 28.08.2024 | 37,50 | 37,60 | 36,80 | 37,20 | -0,98% | 550.447,00 |
| 27.08.2024 | 38,03 | 38,27 | 37,50 | 37,57 | -1,75% | 822.364,00 |
| 26.08.2024 | 38,98 | 39,34 | 38,07 | 38,24 | -1,04% | 539.595,00 |
| 23.08.2024 | 37,84 | 38,93 | 37,71 | 38,64 | 3,01% | 955.904,00 |
| 22.08.2024 | 38,20 | 38,20 | 36,74 | 37,51 | -2,44% | 1.321.577,00 |
| 21.08.2024 | 37,81 | 38,54 | 36,94 | 38,45 | 3,17% | 1.534.411,00 |
| 20.08.2024 | 37,27 | 37,75 | 36,97 | 37,27 | -0,69% | 875.417,00 |
| 19.08.2024 | 37,28 | 37,78 | 36,58 | 37,53 | 1,19% | 885.870,00 |
| 16.08.2024 | 36,84 | 37,24 | 36,55 | 37,09 | 0,32% | 613.306,00 |
| 15.08.2024 | 36,46 | 37,37 | 36,17 | 36,97 | 3,67% | 730.218,00 |
| 14.08.2024 | 36,34 | 36,34 | 34,59 | 35,66 | -2,01% | 1.343.590,00 |
| 13.08.2024 | 35,21 | 36,50 | 35,05 | 36,39 | 3,82% | 1.023.193,00 |
| 12.08.2024 | 36,61 | 36,68 | 34,72 | 35,05 | -4,18% | 1.469.689,00 |
| 09.08.2024 | 37,29 | 37,82 | 36,21 | 36,58 | 1,67% | 1.149.560,00 |
| 08.08.2024 | 35,47 | 36,53 | 35,00 | 35,98 | 3,51% | 975.187,00 |
| 07.08.2024 | 35,48 | 35,80 | 34,72 | 34,76 | 1,25% | 1.298.946,00 |
| 06.08.2024 | 33,91 | 34,51 | 33,62 | 34,33 | 1,33% | 1.037.985,00 |
| 05.08.2024 | 32,99 | 35,03 | 32,24 | 33,88 | -3,78% | 1.967.491,00 |
| 02.08.2024 | 36,00 | 36,00 | 34,63 | 35,21 | -3,88% | 1.239.064,00 |
| 01.08.2024 | 37,90 | 38,67 | 36,16 | 36,63 | -3,76% | 1.638.848,00 |
| 31.07.2024 | 38,19 | 38,68 | 37,90 | 38,06 | 0,87% | 1.016.984,00 |
| 30.07.2024 | 37,74 | 38,23 | 37,46 | 37,73 | -0,53% | 742.238,00 |
| 29.07.2024 | 38,12 | 38,18 | 37,38 | 37,93 | -1,04% | 789.015,00 |
| 26.07.2024 | 38,63 | 38,90 | 37,77 | 38,33 | 2,35% | 769.288,00 |
| 25.07.2024 | 37,72 | 38,50 | 37,24 | 37,45 | -0,95% | 928.585,00 |
| 24.07.2024 | 38,50 | 38,76 | 37,31 | 37,81 | -2,38% | 1.619.257,00 |
| 23.07.2024 | 39,00 | 39,45 | 38,57 | 38,73 | -2,52% | 703.237,00 |
| 22.07.2024 | 40,29 | 40,29 | 39,06 | 39,73 | 0,20% | 750.104,00 |
| 19.07.2024 | 39,50 | 39,89 | 38,67 | 39,65 | 0,03% | 994.635,00 |
| 18.07.2024 | 40,96 | 41,65 | 39,42 | 39,64 | -3,18% | 1.533.649,00 |
| 17.07.2024 | 42,00 | 42,28 | 40,04 | 40,94 | -3,94% | 1.473.183,00 |
| 16.07.2024 | 41,85 | 42,65 | 41,18 | 42,62 | 2,18% | 703.745,00 |
| 15.07.2024 | 41,60 | 42,78 | 41,22 | 41,71 | -2,59% | 745.007,00 |
| 12.07.2024 | 42,56 | 42,88 | 42,18 | 42,82 | 0,61% | 769.975,00 |
| 11.07.2024 | 42,81 | 42,84 | 41,57 | 42,56 | 2,26% | 1.181.702,00 |
| 10.07.2024 | 40,32 | 42,16 | 40,32 | 41,62 | 3,46% | 950.769,00 |
| 09.07.2024 | 41,50 | 41,64 | 40,16 | 40,23 | -3,06% | 1.203.677,00 |
| 08.07.2024 | 41,41 | 41,90 | 41,26 | 41,50 | 0,27% | 484.872,00 |
| 05.07.2024 | 42,21 | 42,45 | 41,23 | 41,39 | -2,04% | 649.779,00 |
| 03.07.2024 | 41,17 | 42,79 | 40,93 | 42,25 | 4,19% | 695.375,00 |
| 02.07.2024 | 41,02 | 41,50 | 40,11 | 40,55 | 0,45% | 758.699,00 |
| 01.07.2024 | 40,75 | 41,50 | 40,14 | 40,37 | -0,93% | 789.257,00 |
| 28.06.2024 | 41,53 | 41,53 | 40,56 | 40,75 | -1,76% | 1.554.882,00 |
| 27.06.2024 | 42,37 | 42,37 | 41,03 | 41,48 | -3,02% | 929.756,00 |