38,590$
-1,48%
Echtzeit-Aktienkurs Sociedad Quimica y Minera de Chile SA
Bid:
Ask:
Aktienkurse zur Sociedad Quimica y Minera de Chile SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 38,65 | 39,12 | 38,15 | 38,60 | -1,46% | 1.169.810,00 |
| 16.10.2024 | 39,41 | 40,00 | 38,96 | 39,17 | 0,72% | 808.133,00 |
| 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% | 1.419.053,00 |
| 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% | 857.181,00 |
| 09.10.2024 | 42,84 | 43,54 | 42,66 | 43,30 | 2,05% | 1.505.923,00 |
| 08.10.2024 | 41,01 | 42,50 | 40,68 | 42,43 | -0,54% | 1.147.963,00 |
| 07.10.2024 | 42,60 | 43,32 | 41,85 | 42,66 | 2,33% | 1.583.113,00 |
| 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% | 1.066.158,00 |
| 02.10.2024 | 41,76 | 41,85 | 40,95 | 41,51 | 0,22% | 637.676,00 |
| 01.10.2024 | 41,36 | 41,68 | 40,65 | 41,42 | -0,62% | 686.157,00 |
| 30.09.2024 | 41,84 | 42,11 | 41,20 | 41,68 | 0,00% | 948.486,00 |
| 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% | 1.436.926,00 |
| 25.09.2024 | 39,34 | 39,46 | 38,44 | 38,45 | -1,99% | 689.630,00 |
| 24.09.2024 | 40,00 | 40,14 | 39,20 | 39,23 | 3,56% | 1.081.958,00 |
| 23.09.2024 | 37,62 | 38,40 | 37,20 | 37,88 | 2,68% | 906.922,00 |
| 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% | 643.873,00 |
| 18.09.2024 | 38,42 | 38,49 | 37,14 | 37,63 | -2,06% | 643.343,00 |
| 17.09.2024 | 38,22 | 38,75 | 38,06 | 38,42 | 0,65% | 933.441,00 |
| 16.09.2024 | 38,26 | 38,49 | 37,27 | 38,17 | -0,16% | 594.133,00 |
| 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% | 1.086.780,00 |
| 11.09.2024 | 38,86 | 39,10 | 37,57 | 38,37 | 10,01% | 2.517.073,00 |
| 10.09.2024 | 34,43 | 34,90 | 33,94 | 34,88 | 0,84% | 746.596,00 |
| 09.09.2024 | 34,32 | 34,94 | 34,32 | 34,59 | 0,82% | 589.438,00 |
| 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% | 965.947,00 |
| 04.09.2024 | 36,12 | 37,13 | 36,00 | 36,45 | 0,22% | 790.147,00 |
| 03.09.2024 | 37,94 | 37,94 | 36,25 | 36,37 | -6,26% | 1.303.547,00 |
| 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% | 984.102,00 |
| 28.08.2024 | 37,50 | 37,60 | 36,80 | 37,20 | -0,98% | 545.437,00 |
| 27.08.2024 | 38,03 | 38,27 | 37,50 | 37,57 | -1,75% | 817.153,00 |
| 26.08.2024 | 38,98 | 39,34 | 38,07 | 38,24 | -1,04% | 539.538,00 |
| 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% | 1.270.740,00 |
| 21.08.2024 | 37,81 | 38,54 | 36,94 | 38,45 | 3,17% | 1.522.640,00 |
| 20.08.2024 | 37,27 | 37,75 | 36,97 | 37,27 | -0,69% | 862.860,00 |
| 19.08.2024 | 37,28 | 37,78 | 36,58 | 37,53 | 1,19% | 868.428,00 |
| 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% | 729.952,00 |
| 14.08.2024 | 36,34 | 36,34 | 34,59 | 35,66 | -2,01% | 1.292.728,00 |
| 13.08.2024 | 35,21 | 36,50 | 35,05 | 36,39 | 3,82% | 1.023.158,00 |
| 12.08.2024 | 36,61 | 36,68 | 34,72 | 35,05 | -4,18% | 1.447.904,00 |
| 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% | 975.136,00 |
| 07.08.2024 | 35,48 | 35,80 | 34,72 | 34,76 | 1,25% | 1.198.412,00 |
| 06.08.2024 | 33,91 | 34,51 | 33,62 | 34,33 | 1,33% | 1.022.890,00 |
| 05.08.2024 | 32,99 | 35,03 | 32,24 | 33,88 | -3,78% | 1.918.858,00 |
| 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% | 1.591.656,00 |
| 31.07.2024 | 38,19 | 38,68 | 37,90 | 38,06 | 0,87% | 998.376,00 |
| 30.07.2024 | 37,74 | 38,23 | 37,46 | 37,73 | -0,53% | 730.636,00 |
| 29.07.2024 | 38,12 | 38,18 | 37,38 | 37,93 | -1,04% | 780.115,00 |
| 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% | 886.632,00 |
| 24.07.2024 | 38,50 | 38,76 | 37,31 | 37,81 | -2,38% | 1.576.474,00 |
| 23.07.2024 | 39,00 | 39,45 | 38,57 | 38,73 | -2,52% | 694.990,00 |
| 22.07.2024 | 40,29 | 40,29 | 39,06 | 39,73 | 0,20% | 726.340,00 |
| 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% | 1.510.471,00 |
| 17.07.2024 | 42,00 | 42,28 | 40,04 | 40,94 | -3,94% | 1.455.825,00 |
| 16.07.2024 | 41,85 | 42,65 | 41,18 | 42,62 | 2,18% | 702.222,00 |
| 15.07.2024 | 41,60 | 42,78 | 41,22 | 41,71 | -2,59% | 733.401,00 |
| 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% | 1.140.966,00 |
| 10.07.2024 | 40,32 | 42,16 | 40,32 | 41,62 | 3,46% | 935.149,00 |
| 09.07.2024 | 41,50 | 41,64 | 40,16 | 40,23 | -3,06% | 1.174.928,00 |
| 08.07.2024 | 41,41 | 41,90 | 41,26 | 41,50 | 0,27% | 469.829,00 |
| 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% | 737.397,00 |
| 01.07.2024 | 40,75 | 41,50 | 40,14 | 40,37 | -0,93% | 773.530,00 |
| 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% | 906.956,00 |
| 26.06.2024 | 41,00 | 42,82 | 41,00 | 42,77 | 6,31% | 1.263.457,00 |
| 25.06.2024 | 40,96 | 41,19 | 39,98 | 40,23 | -1,11% | 1.081.381,00 |
| 24.06.2024 | 40,60 | 40,88 | 39,81 | 40,68 | -0,22% | 1.070.371,00 |
| 21.06.2024 | 40,49 | 41,46 | 40,30 | 40,77 | 0,94% | 1.514.316,00 |
| 20.06.2024 | 41,07 | 41,15 | 40,18 | 40,39 | -2,82% | 1.256.858,00 |
| 18.06.2024 | 42,00 | 42,59 | 41,10 | 41,56 | -1,47% | 970.965,00 |
| 17.06.2024 | 42,20 | 42,59 | 41,42 | 42,18 | -0,57% | 1.003.786,00 |
| 14.06.2024 | 43,01 | 43,15 | 41,52 | 42,42 | -2,66% | 1.366.404,00 |
| 13.06.2024 | 44,20 | 44,57 | 43,46 | 43,58 | -1,82% | 1.128.515,00 |
| 12.06.2024 | 46,14 | 46,40 | 44,15 | 44,39 | -0,98% | 961.392,00 |
| 11.06.2024 | 45,01 | 45,21 | 44,24 | 44,83 | -2,25% | 573.557,00 |
| 10.06.2024 | 45,22 | 45,90 | 44,81 | 45,86 | 0,95% | 547.166,00 |
| 07.06.2024 | 46,24 | 46,83 | 45,23 | 45,43 | -3,48% | 835.242,00 |
| 06.06.2024 | 46,36 | 47,10 | 46,11 | 47,07 | 0,51% | 616.132,00 |
| 05.06.2024 | 45,81 | 46,95 | 45,28 | 46,83 | 2,83% | 790.652,00 |
| 04.06.2024 | 45,55 | 45,99 | 45,24 | 45,54 | -1,90% | 730.825,00 |
| 03.06.2024 | 47,60 | 47,60 | 46,14 | 46,42 | -0,60% | 591.873,00 |
| 31.05.2024 | 47,19 | 48,21 | 46,06 | 46,70 | -0,11% | 1.126.029,00 |
| 30.05.2024 | 46,99 | 47,32 | 46,41 | 46,75 | -0,55% | 974.931,00 |
| 29.05.2024 | 48,62 | 48,90 | 46,97 | 47,01 | -5,24% | 936.874,00 |
| 28.05.2024 | 49,70 | 50,73 | 49,13 | 49,61 | 0,32% | 1.152.564,00 |