Premium
Sociedad Quimica y Minera de Chile SA (SQM)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -0.397350993377 | 37.75 | 38.45 | 36.92 | 871688 | 37.43475889 | CS |
| 4 | -0.38 | -1.00052659294 | 37.98 | 40.99 | 36.92 | 1122290 | 38.61672339 | CS |
| 12 | -2.86 | -7.06870983688 | 40.46 | 44.04 | 35.87 | 1093894 | 39.2969337 | CS |
| 26 | -3.4 | -8.29268292683 | 41 | 44.04 | 32.24 | 1049143 | 38.77767022 | CS |
| 52 | -23.6 | -38.5620915033 | 61.2 | 64.62 | 32.24 | 1174297 | 43.37433908 | CS |
| 156 | -15.4 | -29.0566037736 | 53 | 115.76 | 32.24 | 1508942 | 68.89051519 | CS |
| 260 | 9.8 | 35.2517985612 | 27.8 | 115.76 | 15.2 | 1368061 | 60.35011053 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 37.47 | 0.17 | 0.46 | 37.15 | 37.65 | 37.0851 | 257439 |
| 1734997200 | 37.3 | 0.02 | 0.05 | 37.74 | 37.74 | 36.92 | 615701 |
| 1734738000 | 37.28 | -0.36 | -0.96 | 37.43 | 38 | 37.02 | 1284783 |
| 1734651600 | 37.64 | 0.32 | 0.86 | 37.75 | 38.45 | 37.34 | 1328829 |
| 1734565200 | 37.32 | -0.62 | -1.63 | 37.83 | 38.34 | 37.29 | 1481674 |
| 1734478800 | 37.94 | 0.46 | 1.23 | 37.41 | 38.04 | 37.215 | 885619 |
| 1734392400 | 37.48 | -0.29 | -0.77 | 37.8 | 38.19 | 37.14 | 851885 |
| 1734133200 | 37.77 | -1.54 | -3.92 | 39.04 | 39.05 | 37.66 | 927113 |
| 1734046800 | 39.31 | -0.85 | -2.12 | 39.84 | 39.96 | 39.21 | 735578 |
| 1733960400 | 40.16 | 0.12 | 0.30 | 40.22 | 40.38 | 39.54 | 826754 |
| 1733874000 | 40.04 | -0.33 | -0.82 | 39.82 | 40.28 | 39.2156 | 1015846 |
| 1733787600 | 40.37 | 2.31 | 6.07 | 38.67 | 40.99 | 38.62 | 3288048 |
| 1733528400 | 38.06 | 0.05 | 0.13 | 38.47 | 38.6 | 37.91 | 571807 |
| 1733442000 | 38.01 | 0.39 | 1.04 | 37.8 | 38.73 | 37.67 | 1141060 |
| 1733355600 | 37.62 | -1.53 | -3.91 | 39.11 | 39.18 | 37.56 | 1549367 |
| 1733269200 | 39.15 | -0.69 | -1.73 | 39.73 | 40.06 | 39.045 | 1240216 |
| 1733182800 | 39.84 | 1.38 | 3.59 | 38.39 | 39.87 | 38.19 | 1186187 |
| 1732917840 | 38.46 | -0.1 | -0.26 | 37.98 | 38.73 | 37.385 | 1013313 |
| 1732750800 | 38.56 | 0.53 | 1.39 | 38.14 | 39.12 | 37.985 | 1155998 |
| 1732664400 | 38.03 | -0.81 | -2.09 | 38.34 | 38.6 | 37.965 | 824304 |
| 1732578000 | 38.84 | 0.58 | 1.52 | 38.61 | 39.36 | 38.53 | 1291390 |
| 1732318800 | 38.26 | -1.37 | -3.46 | 38.47 | 39.23 | 37.85 | 1317258 |
| 1732232400 | 39.63 | 0.89 | 2.30 | 38.53 | 39.63 | 37.83 | 1218204 |
| 1732146000 | 38.74 | -0.4 | -1.02 | 38.59 | 39.825 | 38.18 | 1634559 |
| 1732059600 | 39.14 | 0.4 | 1.03 | 39.13 | 39.65 | 38.74 | 1240166 |
| 1731973200 | 38.74 | 0.6 | 1.57 | 38.19 | 39.28 | 38.05 | 1368070 |
| 1731714000 | 38.14 | 0.24 | 0.63 | 37.57 | 38.55 | 37.31 | 1320556 |
| 1731627600 | 37.9 | -0.48 | -1.25 | 38.22 | 38.7 | 37.63 | 941981 |
| 1731541200 | 38.38 | 1.35 | 3.65 | 38.08 | 39.77 | 38.08 | 2015774 |
| 1731454800 | 37.03 | -1.16 | -3.04 | 37.17 | 37.64 | 36.73 | 837083 |
| 1731368400 | 38.19 | 1.52 | 4.15 | 37 | 38.36 | 36.76 | 1492474 |
| 1731109200 | 36.67 | -1.01 | -2.68 | 37.15 | 37.53 | 35.87 | 934415 |
| 1731022800 | 37.68 | 0.08 | 0.21 | 38.36 | 38.7303 | 37.54 | 890952 |
| 1730936400 | 37.6 | -2.02 | -5.10 | 37.19 | 38.08 | 36.63 | 1365185 |
| 1730850000 | 39.62 | -0.13 | -0.33 | 39.92 | 40.32 | 38.81 | 720569 |
| 1730763600 | 39.75 | 0.58 | 1.48 | 39.3 | 40.97 | 39.16 | 1180309 |
| 1730500800 | 39.17 | 0.78 | 2.03 | 38.81 | 39.5625 | 38.48 | 426215 |
| 1730414400 | 38.39 | -0.29 | -0.75 | 38.55 | 39.04 | 38.22 | 725252 |
| 1730328000 | 38.68 | -1.86 | -4.59 | 40.33 | 40.33 | 38.6 | 877069 |
| 1730241600 | 40.54 | -1.49 | -3.55 | 41.61 | 42.0055 | 40.36 | 691969 |
| 1730155200 | 42.03 | 1.2 | 2.94 | 41.08 | 42.275 | 41.04 | 750759 |
| 1729896000 | 40.83 | 0.45 | 1.11 | 40.67 | 41.33 | 40.4 | 584678 |
| 1729809600 | 40.38 | 0.58 | 1.46 | 40.23 | 40.43 | 39.605 | 550202 |
| 1729723200 | 39.8 | -0.81 | -1.99 | 40.37 | 40.67 | 39.57 | 722410 |
| 1729636800 | 40.61 | 1.27 | 3.23 | 39.44 | 40.85 | 39.43 | 818270 |
| 1729550400 | 39.34 | 0.24 | 0.61 | 38.91 | 39.495 | 38.67 | 674256 |
| 1729291200 | 39.1 | 0.5 | 1.30 | 39.2 | 39.45 | 38.76 | 770869 |
| 1729204800 | 38.6 | -0.57 | -1.46 | 38.65 | 39.12 | 38.15 | 1171941 |
| 1729118400 | 39.17 | 0.28 | 0.72 | 39.41 | 40 | 38.96 | 876224 |
| 1729032000 | 38.89 | -1.36 | -3.38 | 39.5 | 39.9 | 38.74 | 1315385 |
| 1728945600 | 40.25 | -2.18 | -5.14 | 41.92 | 41.95 | 40.12 | 1421166 |
| 1728686400 | 42.43 | -1.5 | -3.41 | 43.03 | 43.44 | 42.29 | 1589334 |
| 1728600000 | 43.93 | 0.63 | 1.45 | 43.16 | 44.04 | 43.03 | 857651 |
| 1728513600 | 43.3 | 0.87 | 2.05 | 42.84 | 43.54 | 42.66 | 1506410 |
| 1728427200 | 42.43 | -0.23 | -0.54 | 41.01 | 42.5 | 40.68 | 1148296 |
| 1728340800 | 42.66 | 0.97 | 2.33 | 42.6 | 43.32 | 41.85 | 1582285 |
| 1728081600 | 41.69 | 1.25 | 3.09 | 41.36 | 42.16 | 41.22 | 1357937 |
| 1727995200 | 40.44 | -1.07 | -2.58 | 40.46 | 40.69 | 39.7005 | 1076827 |
| 1727908800 | 41.51 | 0.09 | 0.22 | 41.76 | 41.85 | 40.95 | 656927 |
| 1727822400 | 41.42 | -0.26 | -0.62 | 41.36 | 41.68 | 40.65 | 686222 |
| 1727736000 | 41.68 | 0 | 0.00 | 41.81 | 42.105 | 41.2 | 948487 |
| 1727476800 | 41.68 | 0.43 | 1.04 | 42 | 42.38 | 41.26 | 1053798 |
| 1727390400 | 41.25 | 2.8 | 7.28 | 39.93 | 41.27 | 39.75 | 1463291 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
