46,851$
0,32%
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 |
|---|---|---|---|---|---|---|
| 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% | 982.757,00 |
| 29.05.2024 | 48,62 | 48,90 | 46,97 | 47,01 | -5,24% | 941.687,00 |
| 28.05.2024 | 49,70 | 50,73 | 49,13 | 49,61 | 0,32% | 1.160.129,00 |
| 24.05.2024 | 48,59 | 49,72 | 48,17 | 49,45 | 1,71% | 1.397.105,00 |
| 23.05.2024 | 47,62 | 50,39 | 47,15 | 48,62 | 2,34% | 1.860.103,00 |
| 22.05.2024 | 46,70 | 47,73 | 46,46 | 47,51 | 0,42% | 1.138.992,00 |
| 21.05.2024 | 48,36 | 48,97 | 47,15 | 47,31 | -3,25% | 565.484,00 |
| 20.05.2024 | 47,85 | 48,92 | 47,38 | 48,90 | 2,19% | 700.799,00 |
| 17.05.2024 | 47,91 | 48,67 | 47,54 | 47,85 | -0,25% | 740.650,00 |
| 16.05.2024 | 48,04 | 48,49 | 47,20 | 47,97 | -0,02% | 878.967,00 |
| 15.05.2024 | 50,01 | 50,01 | 47,92 | 47,98 | -3,09% | 1.142.942,00 |
| 14.05.2024 | 48,49 | 49,68 | 48,40 | 49,51 | 2,93% | 1.106.735,00 |
| 13.05.2024 | 47,20 | 48,21 | 46,71 | 48,10 | 2,80% | 726.060,00 |
| 10.05.2024 | 48,66 | 48,66 | 46,38 | 46,79 | -3,13% | 1.139.457,00 |
| 09.05.2024 | 47,90 | 49,45 | 47,50 | 48,30 | 1,26% | 1.365.180,00 |
| 08.05.2024 | 47,24 | 47,96 | 46,68 | 47,70 | -0,65% | 1.192.454,00 |
| 07.05.2024 | 47,62 | 48,85 | 47,50 | 48,01 | 0,10% | 803.092,00 |
| 06.05.2024 | 48,45 | 48,58 | 47,62 | 47,96 | 0,59% | 622.599,00 |
| 03.05.2024 | 47,86 | 48,47 | 47,59 | 47,68 | 2,10% | 835.356,00 |
| 02.05.2024 | 46,60 | 47,20 | 45,55 | 46,70 | 1,90% | 723.798,00 |
| 01.05.2024 | 45,81 | 47,14 | 44,83 | 45,83 | 0,31% | 681.664,00 |
| 30.04.2024 | 45,83 | 46,30 | 45,04 | 45,69 | -3,22% | 1.615.920,00 |
| 29.04.2024 | 45,79 | 47,46 | 45,70 | 47,21 | 6,96% | 1.504.506,00 |
| 26.04.2024 | 43,81 | 44,65 | 43,63 | 44,14 | 1,45% | 859.334,00 |
| 25.04.2024 | 43,25 | 43,62 | 42,13 | 43,51 | 0,55% | 1.212.392,00 |
| 24.04.2024 | 44,01 | 44,81 | 42,74 | 43,27 | -3,39% | 2.556.316,00 |
| 23.04.2024 | 43,45 | 45,28 | 43,37 | 44,79 | 1,82% | 1.257.807,00 |
| 22.04.2024 | 44,60 | 44,98 | 42,80 | 43,99 | -2,22% | 1.241.302,00 |
| 19.04.2024 | 45,30 | 45,85 | 44,84 | 44,99 | -1,79% | 1.463.877,00 |
| 18.04.2024 | 46,02 | 46,54 | 45,59 | 45,81 | -0,46% | 1.144.669,00 |
| 17.04.2024 | 45,99 | 47,06 | 45,82 | 46,02 | 1,08% | 1.107.372,00 |
| 16.04.2024 | 45,91 | 46,45 | 45,52 | 45,53 | -3,02% | 827.826,00 |
| 15.04.2024 | 48,14 | 48,73 | 46,18 | 46,95 | -2,07% | 784.897,00 |
| 12.04.2024 | 50,84 | 51,12 | 47,92 | 47,94 | -6,29% | 990.913,00 |
| 11.04.2024 | 51,30 | 51,90 | 50,38 | 51,16 | 0,02% | 905.748,00 |
| 10.04.2024 | 50,15 | 51,49 | 49,78 | 51,15 | -0,81% | 1.206.791,00 |
| 09.04.2024 | 50,18 | 51,76 | 50,18 | 51,57 | 3,53% | 1.046.069,00 |
| 08.04.2024 | 48,98 | 50,66 | 48,08 | 49,81 | 4,62% | 1.358.349,00 |
| 05.04.2024 | 47,34 | 48,44 | 47,11 | 47,61 | -0,46% | 782.531,00 |
| 04.04.2024 | 50,13 | 50,45 | 47,51 | 47,83 | -3,70% | 1.190.815,00 |
| 03.04.2024 | 48,46 | 49,78 | 48,36 | 49,67 | 3,22% | 1.048.419,00 |
| 02.04.2024 | 47,78 | 48,60 | 47,63 | 48,12 | -1,78% | 815.148,00 |
| 01.04.2024 | 49,80 | 49,95 | 48,70 | 48,99 | -0,35% | 649.312,00 |
| 28.03.2024 | 49,10 | 49,66 | 48,22 | 49,16 | 1,38% | 844.282,00 |
| 27.03.2024 | 46,15 | 48,91 | 46,15 | 48,49 | 5,73% | 1.348.886,00 |
| 26.03.2024 | 46,36 | 47,11 | 45,86 | 45,86 | -1,06% | 960.594,00 |
| 25.03.2024 | 46,98 | 47,50 | 46,30 | 46,35 | -3,38% | 928.154,00 |
| 22.03.2024 | 48,71 | 49,06 | 47,77 | 47,97 | -3,15% | 878.125,00 |
| 21.03.2024 | 49,65 | 51,11 | 49,50 | 49,53 | -1,94% | 856.842,00 |
| 20.03.2024 | 47,83 | 51,23 | 47,75 | 50,51 | 5,08% | 1.034.578,00 |
| 19.03.2024 | 48,82 | 49,08 | 47,90 | 48,07 | -4,19% | 930.921,00 |
| 18.03.2024 | 51,65 | 51,65 | 50,00 | 50,17 | -0,30% | 1.008.905,00 |
| 15.03.2024 | 49,42 | 50,75 | 49,02 | 50,32 | 2,63% | 1.052.045,00 |
| 14.03.2024 | 49,03 | 49,58 | 48,26 | 49,03 | -2,85% | 1.127.686,00 |
| 13.03.2024 | 50,06 | 51,30 | 50,03 | 50,47 | 1,10% | 847.697,00 |
| 12.03.2024 | 49,75 | 50,40 | 48,99 | 49,92 | 1,92% | 1.583.626,00 |
| 11.03.2024 | 47,25 | 49,21 | 47,25 | 48,98 | 6,41% | 1.318.597,00 |
| 08.03.2024 | 47,97 | 48,08 | 46,00 | 46,03 | -1,65% | 976.541,00 |
| 07.03.2024 | 46,71 | 47,33 | 46,01 | 46,80 | 0,80% | 846.123,00 |
| 06.03.2024 | 46,14 | 47,33 | 45,01 | 46,43 | 4,17% | 1.779.880,00 |
| 05.03.2024 | 46,20 | 46,52 | 44,37 | 44,57 | -7,40% | 2.049.337,00 |
| 04.03.2024 | 50,61 | 50,61 | 47,85 | 48,13 | -6,42% | 1.900.513,00 |
| 01.03.2024 | 50,79 | 51,58 | 50,17 | 51,43 | 3,44% | 1.858.478,00 |
| 29.02.2024 | 47,66 | 51,55 | 47,55 | 49,72 | 8,04% | 3.305.271,00 |
| 28.02.2024 | 46,35 | 46,80 | 45,80 | 46,02 | 0,81% | 2.203.184,00 |
| 27.02.2024 | 44,66 | 46,04 | 44,66 | 45,65 | 3,47% | 2.473.754,00 |
| 26.02.2024 | 43,19 | 44,35 | 42,92 | 44,12 | 1,03% | 1.044.970,00 |
| 23.02.2024 | 43,12 | 44,48 | 42,86 | 43,67 | 1,23% | 1.780.629,00 |
| 22.02.2024 | 43,10 | 43,81 | 42,71 | 43,14 | 0,51% | 1.604.950,00 |
| 21.02.2024 | 42,60 | 43,73 | 42,35 | 42,92 | 1,20% | 1.483.470,00 |
| 20.02.2024 | 43,80 | 43,92 | 41,76 | 42,41 | -2,21% | 2.019.247,00 |
| 16.02.2024 | 42,38 | 43,80 | 42,07 | 43,37 | 4,96% | 1.806.567,00 |
| 15.02.2024 | 40,12 | 42,56 | 40,12 | 41,32 | 2,28% | 1.601.220,00 |
| 14.02.2024 | 40,70 | 41,28 | 40,27 | 40,40 | 2,02% | 951.545,00 |
| 13.02.2024 | 40,84 | 41,11 | 39,53 | 39,60 | -5,15% | 2.056.346,00 |
| 12.02.2024 | 40,19 | 42,70 | 40,18 | 41,75 | 3,75% | 1.635.324,00 |
| 09.02.2024 | 40,34 | 40,73 | 39,82 | 40,24 | -0,52% | 792.133,00 |
| 08.02.2024 | 40,59 | 40,64 | 39,74 | 40,45 | -0,05% | 1.182.070,00 |
| 07.02.2024 | 41,06 | 41,25 | 40,23 | 40,47 | -0,12% | 1.282.419,00 |
| 06.02.2024 | 40,00 | 40,98 | 39,90 | 40,52 | 2,97% | 2.007.893,00 |
| 05.02.2024 | 38,98 | 39,95 | 38,50 | 39,35 | -3,17% | 1.719.427,00 |
| 02.02.2024 | 41,20 | 41,33 | 40,07 | 40,64 | -3,61% | 1.996.867,00 |
| 01.02.2024 | 43,17 | 43,66 | 41,98 | 42,16 | 0,21% | 1.945.409,00 |
| 31.01.2024 | 43,79 | 44,15 | 42,07 | 42,07 | -6,78% | 3.182.247,00 |
| 30.01.2024 | 45,66 | 46,01 | 44,83 | 45,13 | -1,93% | 1.522.082,00 |
| 29.01.2024 | 46,50 | 46,57 | 45,52 | 46,02 | -2,00% | 1.952.736,00 |
| 26.01.2024 | 47,53 | 48,22 | 46,93 | 46,96 | -0,68% | 912.261,00 |
| 25.01.2024 | 48,51 | 48,86 | 46,53 | 47,28 | -3,04% | 1.600.847,00 |
| 24.01.2024 | 50,42 | 50,74 | 48,68 | 48,76 | 0,70% | 1.268.836,00 |
| 23.01.2024 | 48,83 | 49,44 | 48,09 | 48,42 | 1,17% | 1.412.210,00 |
| 22.01.2024 | 46,89 | 49,47 | 46,57 | 47,86 | -0,04% | 1.360.037,00 |
| 19.01.2024 | 48,06 | 48,35 | 46,57 | 47,88 | -0,15% | 1.667.258,00 |
| 18.01.2024 | 49,09 | 49,30 | 47,58 | 47,95 | -1,38% | 1.198.882,00 |
| 17.01.2024 | 48,05 | 49,01 | 47,24 | 48,62 | -1,38% | 1.730.892,00 |
| 16.01.2024 | 49,73 | 49,90 | 48,39 | 49,30 | 1,34% | 1.879.756,00 |
| 12.01.2024 | 49,99 | 50,95 | 48,31 | 48,65 | -2,72% | 1.510.791,00 |
| 11.01.2024 | 50,75 | 50,98 | 49,14 | 50,01 | -0,77% | 1.846.890,00 |
| 10.01.2024 | 51,49 | 52,42 | 49,52 | 50,40 | -4,16% | 3.127.810,00 |
| 09.01.2024 | 53,40 | 53,67 | 52,35 | 52,59 | -2,72% | 1.529.976,00 |