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 |
|---|---|---|---|---|---|---|
| 26.02.2021 | 53,26 | 54,74 | 53,18 | 53,63 | -2,26% | - |
| 25.02.2021 | 55,41 | 56,44 | 54,58 | 54,87 | -5,35% | - |
| 24.02.2021 | 57,99 | 58,11 | 57,97 | 57,97 | 2,13% | - |
| 23.02.2021 | 56,37 | 57,11 | 55,42 | 56,76 | -2,10% | - |
| 22.02.2021 | 57,39 | 58,66 | 56,49 | 57,98 | 3,27% | - |
| 19.02.2021 | 55,34 | 56,63 | 55,19 | 56,15 | 5,92% | - |
| 18.02.2021 | 53,08 | 53,76 | 52,77 | 53,01 | -4,69% | - |
| 17.02.2021 | 55,28 | 55,86 | 54,25 | 55,62 | -3,32% | - |
| 16.02.2021 | 59,34 | 59,64 | 57,35 | 57,53 | 1,73% | - |
| 12.02.2021 | 56,80 | 57,42 | 55,97 | 56,55 | 4,24% | - |
| 11.02.2021 | 53,59 | 54,38 | 52,83 | 54,25 | 1,19% | - |
| 10.02.2021 | 53,55 | 54,07 | 0,00 | 53,61 | 0,01% | - |
| 09.02.2021 | 54,05 | 54,09 | 53,08 | 53,60 | -2,81% | - |
| 08.02.2021 | 55,06 | 56,06 | 54,57 | 55,15 | 5,28% | - |
| 05.02.2021 | 51,95 | 52,53 | 51,57 | 52,39 | 2,94% | - |
| 04.02.2021 | 50,88 | 50,91 | 50,87 | 50,89 | -2,86% | - |
| 03.02.2021 | 53,55 | 53,84 | 52,00 | 52,39 | -1,84% | - |
| 02.02.2021 | 52,25 | 53,95 | 52,11 | 53,37 | 2,54% | - |
| 01.02.2021 | 52,26 | 52,26 | 52,03 | 52,05 | 2,16% | - |
| 29.01.2021 | 50,95 | 50,95 | 50,86 | 50,95 | -5,20% | - |
| 28.01.2021 | 53,35 | 54,36 | 52,87 | 53,75 | 1,01% | - |
| 27.01.2021 | 53,16 | 53,56 | 52,29 | 53,21 | -2,89% | - |
| 26.01.2021 | 55,18 | 55,37 | 54,20 | 54,80 | -1,85% | - |
| 25.01.2021 | 56,10 | 56,13 | 53,95 | 55,83 | -1,69% | - |
| 22.01.2021 | 56,59 | 56,97 | 55,82 | 56,79 | -0,80% | - |
| 21.01.2021 | 57,64 | 57,77 | 56,86 | 57,25 | -1,45% | - |
| 20.01.2021 | 60,09 | 60,34 | 57,71 | 58,09 | 0,05% | - |
| 19.01.2021 | 57,31 | 58,11 | 57,15 | 58,06 | 3,10% | - |
| 15.01.2021 | 56,41 | 56,91 | 55,72 | 56,32 | -2,49% | - |
| 14.01.2021 | 57,74 | 58,17 | 57,29 | 57,76 | -1,94% | - |
| 13.01.2021 | 59,33 | 59,68 | 58,54 | 58,90 | -2,03% | - |
| 12.01.2021 | 60,13 | 60,13 | 60,03 | 60,12 | 4,75% | - |
| 11.01.2021 | 56,82 | 58,09 | 56,07 | 57,39 | 0,57% | - |
| 08.01.2021 | 56,59 | 57,66 | 56,58 | 57,07 | -3,83% | - |
| 07.01.2021 | 59,02 | 59,54 | 58,51 | 59,34 | 3,67% | - |
| 06.01.2021 | 58,53 | 59,82 | 56,87 | 57,24 | 4,20% | - |
| 05.01.2021 | 53,40 | 55,35 | 53,30 | 54,93 | 6,97% | - |
| 04.01.2021 | 52,67 | 52,67 | 51,02 | 51,35 | 4,40% | - |
| 31.12.2020 | 49,55 | 50,00 | 48,97 | 49,19 | -0,06% | - |
| 30.12.2020 | 49,86 | 49,88 | 48,74 | 49,22 | 1,97% | - |
| 29.12.2020 | 47,80 | 48,70 | 47,49 | 48,27 | -1,72% | - |
| 28.12.2020 | 49,20 | 49,80 | 48,63 | 49,11 | 3,31% | - |
| 24.12.2020 | 46,87 | 48,33 | 46,74 | 47,54 | -3,92% | - |
| 23.12.2020 | 49,41 | 50,64 | 49,19 | 49,48 | -0,78% | - |
| 22.12.2020 | 49,81 | 50,25 | 48,71 | 49,87 | 4,75% | - |
| 21.12.2020 | 45,97 | 47,66 | 45,96 | 47,61 | 0,92% | - |
| 18.12.2020 | 47,63 | 47,66 | 46,86 | 47,17 | -0,81% | - |
| 17.12.2020 | 47,15 | 48,04 | 46,56 | 47,56 | 1,39% | - |
| 16.12.2020 | 46,52 | 47,09 | 46,07 | 46,91 | -0,80% | - |
| 15.12.2020 | 45,90 | 49,87 | 45,68 | 47,29 | 5,28% | - |
| 14.12.2020 | 45,88 | 45,88 | 44,92 | 44,92 | -2,42% | - |
| 11.12.2020 | 46,96 | 47,00 | 45,64 | 46,03 | -3,76% | - |
| 10.12.2020 | 47,14 | 47,83 | 46,64 | 47,83 | 1,55% | - |
| 09.12.2020 | 48,60 | 51,45 | 46,09 | 47,10 | -0,34% | - |
| 08.12.2020 | 47,96 | 47,96 | 47,26 | 47,26 | 0,56% | - |
| 07.12.2020 | 46,99 | 47,18 | 46,49 | 47,00 | -0,54% | - |
| 04.12.2020 | 46,50 | 47,78 | 46,50 | 47,25 | 5,06% | - |
| 03.12.2020 | 45,90 | 46,20 | 44,90 | 44,98 | -2,98% | - |
| 02.12.2020 | 46,58 | 46,76 | 45,86 | 46,36 | -0,86% | - |
| 01.12.2020 | 47,28 | 47,39 | 46,42 | 46,76 | -0,94% | - |
| 30.11.2020 | 47,53 | 47,77 | 46,86 | 47,20 | -1,15% | - |
| 27.11.2020 | 47,94 | 48,44 | 47,16 | 47,75 | -1,11% | - |
| 25.11.2020 | 48,53 | 48,60 | 48,18 | 48,29 | 0,28% | - |
| 24.11.2020 | 47,67 | 48,26 | 47,60 | 48,15 | 1,92% | - |
| 23.11.2020 | 47,36 | 47,36 | 47,25 | 47,25 | 4,78% | - |
| 20.11.2020 | 45,16 | 45,38 | 44,83 | 45,09 | 0,87% | - |
| 19.11.2020 | 46,17 | 46,23 | 44,18 | 44,70 | -1,50% | - |
| 18.11.2020 | 45,92 | 46,07 | 45,30 | 45,38 | 0,09% | - |
| 17.11.2020 | 45,34 | 45,35 | 45,34 | 45,34 | -0,49% | - |
| 16.11.2020 | 44,84 | 45,67 | 44,77 | 45,57 | 4,61% | - |
| 13.11.2020 | 42,65 | 43,63 | 42,30 | 43,56 | 3,49% | - |
| 12.11.2020 | 41,84 | 42,42 | 41,75 | 42,09 | 0,30% | - |
| 11.11.2020 | 0,00 | 42,23 | 0,00 | 41,96 | -0,40% | - |
| 10.11.2020 | 40,97 | 42,64 | 40,52 | 42,13 | 0,61% | - |
| 09.11.2020 | 42,00 | 42,81 | 0,00 | 41,88 | 1,65% | - |
| 06.11.2020 | 41,47 | 41,85 | 40,85 | 41,20 | 0,70% | - |
| 05.11.2020 | 38,79 | 41,06 | 38,73 | 40,91 | 10,09% | - |
| 04.11.2020 | 0,00 | 37,76 | 0,00 | 37,16 | -2,08% | - |
| 03.11.2020 | 38,21 | 38,52 | 37,24 | 37,95 | 1,11% | - |
| 02.11.2020 | 38,33 | 38,82 | 37,30 | 37,54 | 1,64% | - |
| 30.10.2020 | 36,84 | 37,04 | 35,70 | 36,93 | -0,39% | - |
| 29.10.2020 | 36,44 | 37,35 | 36,35 | 37,08 | 3,56% | - |
| 28.10.2020 | 35,69 | 36,11 | 35,43 | 35,80 | -4,33% | - |
| 27.10.2020 | 37,42 | 37,42 | 37,42 | 37,42 | 2,65% | - |
| 26.10.2020 | 37,52 | 37,64 | 35,98 | 36,46 | -1,65% | - |
| 23.10.2020 | 0,00 | 37,61 | 0,00 | 37,07 | -0,32% | - |
| 22.10.2020 | 36,69 | 37,37 | 36,46 | 37,19 | 2,24% | - |
| 21.10.2020 | 36,24 | 37,20 | 36,07 | 36,37 | 4,32% | - |
| 20.10.2020 | 35,31 | 35,45 | 34,87 | 34,87 | 0,62% | - |
| 19.10.2020 | 34,90 | 35,33 | 34,61 | 34,65 | 0,14% | - |
| 16.10.2020 | 34,32 | 34,69 | 33,86 | 34,60 | 0,77% | - |
| 15.10.2020 | 34,17 | 34,46 | 33,95 | 34,34 | -0,45% | - |
| 14.10.2020 | 34,02 | 34,85 | 33,95 | 34,49 | -0,30% | - |
| 13.10.2020 | 34,85 | 34,96 | 34,31 | 34,60 | -2,20% | - |
| 12.10.2020 | 35,41 | 35,74 | 35,24 | 35,38 | -0,35% | - |
| 09.10.2020 | 36,08 | 36,36 | 35,32 | 35,50 | 0,03% | - |
| 08.10.2020 | 35,66 | 36,43 | 35,37 | 35,49 | 0,21% | - |
| 07.10.2020 | 35,63 | 36,13 | 34,90 | 35,42 | 2,41% | - |
| 06.10.2020 | 35,03 | 35,34 | 34,46 | 34,58 | -2,81% | - |
| 05.10.2020 | 35,57 | 35,58 | 35,57 | 35,58 | 9,26% | - |