Sociedad Quimica y Minera de C Recent Share Price (USX:SQM)

6 Followers USX:SQM - Sociedad Quimica Y Minera De Chile SA Sociedad Quimica y Minera de C
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
3 Nov 1993	USD	28.0386	28.1661	27.2739	27.2739	2.6557	-1.02 (-3.60%)	423,054
2 Nov 1993	USD	28.421	28.5484	28.1661	28.2935	2.755	0.0 (0.0%)	630,552
1 Nov 1993	USD	28.1661	29.568	28.1661	28.2935	2.755	+0.382 (+1.37%)	532,847
29 Oct 1993	USD	27.7837	27.9112	27.6563	27.9112	2.7177	+0.128 (+0.46%)	198,432
28 Oct 1993	USD	27.5288	27.7837	27.5288	27.7837	2.7053	+0.127 (+0.46%)	507,665
27 Oct 1993	USD	27.4014	27.7837	27.4014	27.6563	2.6929	+0.382 (+1.40%)	268,941
26 Oct 1993	USD	27.6563	27.6563	27.1465	27.2739	2.6557	-0.51 (-1.83%)	418,018
25 Oct 1993	USD	27.7837	27.9112	27.7837	27.7837	2.7053	+0.127 (+0.46%)	67,487
22 Oct 1993	USD	27.7837	28.0386	27.5288	27.6563	2.6929	-0.127 (-0.46%)	194,403
21 Oct 1993	USD	27.019	28.0386	27.019	27.7837	2.7053	+0.765 (+2.83%)	735,308
20 Oct 1993	USD	26.8916	27.019	26.7641	27.019	2.6309	0.0 (0.0%)	93,676
19 Oct 1993	USD	26.8916	27.019	26.8916	27.019	2.6309	0.0 (0.0%)	485,505
18 Oct 1993	USD	26.7641	27.019	26.7641	27.019	2.6309	+0.382 (+1.44%)	748,403
15 Oct 1993	USD	27.2739	27.2739	26.5092	26.6367	2.5936	-0.382 (-1.41%)	155,120
14 Oct 1993	USD	27.2739	27.2739	27.019	27.019	2.6309	-0.255 (-0.93%)	640,624
13 Oct 1993	USD	28.1661	28.1661	27.019	27.2739	2.6557	-0.892 (-3.17%)	798,766
12 Oct 1993	USD	27.1465	28.1661	26.8916	28.1661	2.7426	+1.274 (+4.74%)	800,781
11 Oct 1993	USD	26.8916	27.019	26.8916	26.8916	2.6185	+0.128 (+0.48%)	483,490
8 Oct 1993	USD	26.6367	26.8916	26.5092	26.7641	2.606	+0.127 (+0.48%)	207,498
7 Oct 1993	USD	27.1465	27.1465	26.6367	26.6367	2.5936	-0.51 (-1.88%)	92,669
6 Oct 1993	USD	26.8916	27.1465	26.8916	27.1465	2.6433	+0.255 (+0.95%)	346,501
5 Oct 1993	USD	26.6367	26.8916	26.6367	26.8916	2.6185	+0.128 (+0.48%)	211,527
4 Oct 1993	USD	27.019	27.1465	26.7641	26.7641	2.606	-0.382 (-1.41%)	486,512
1 Oct 1993	USD	26.7641	27.1465	26.7641	27.1465	2.6433	+0.637 (+2.40%)	641,632
30 Sep 1993	USD	26.3818	26.6367	26.3818	26.5092	2.5812	+0.127 (+0.48%)	752,432
29 Sep 1993	USD	26.5092	26.6367	26.3818	26.3818	2.5688	-0.127 (-0.48%)	735,308
28 Sep 1993	USD	26.6367	26.7641	26.2543	26.5092	2.5812	-0.255 (-0.95%)	344,487
27 Sep 1993	USD	26.5092	26.8916	26.5092	26.7641	2.606	+0.255 (+0.96%)	310,240
24 Sep 1993	USD	26.2543	26.5092	26.2543	26.5092	2.5812	+0.127 (+0.48%)	197,425
23 Sep 1993	USD	26.2543	26.5092	26.2543	26.3818	2.5688	+0.128 (+0.49%)	1,236,929

Unicorn Response |