Soquimich B ADR

SQM
🏛️ usa →
43.51
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 43.56 44.38 43.11 43.51 0.9M
2025-09-30 43.38 43.39 42.36 42.98 1.1M
2025-09-29 45.04 45.23 43.93 44.20 1.2M
2025-09-26 43.92 45.11 43.90 44.24 0.9M
2025-09-25 43.33 45.33 43.23 44.46 1.3M
2025-09-24 44.00 45.11 43.55 43.72 1.2M
2025-09-23 43.44 44.56 42.97 43.22 1.1M
2025-09-22 43.14 43.76 42.80 43.29 1.0M
2025-09-19 43.89 44.33 43.34 43.47 0.7M
2025-09-18 43.63 43.64 42.53 43.12 0.7M
2025-09-17 43.42 44.36 43.23 43.35 0.8M
2025-09-16 43.60 43.78 43.04 43.65 0.8M
2025-09-15 42.75 43.83 42.39 43.47 1.2M
2025-09-12 41.93 42.42 41.40 41.97 0.8M
2025-09-11 41.81 43.20 40.90 42.61 1.8M
2025-09-10 41.63 42.37 41.36 41.85 1.1M
2025-09-09 43.00 43.37 41.40 41.47 2.1M
2025-09-08 46.11 46.29 44.75 45.48 1.0M
2025-09-05 45.55 47.04 45.53 45.86 1.4M
2025-09-04 43.37 44.36 43.29 44.26 0.9M
2025-09-03 43.95 43.95 42.64 43.68 0.9M
2025-09-02 43.94 44.08 42.72 43.39 1.6M
2025-08-29 46.80 47.19 45.50 45.51 1.3M
2025-08-28 46.77 46.77 45.59 45.68 1.2M
2025-08-27 45.41 47.12 45.25 46.94 1.5M
2025-08-26 46.71 47.14 45.22 45.67 1.4M
2025-08-25 46.10 47.51 46.02 46.65 1.3M
2025-08-22 44.99 46.54 44.86 46.37 1.5M
2025-08-21 44.42 45.55 44.26 45.25 1.2M
2025-08-20 42.66 44.38 42.62 44.36 1.8M
2025-08-19 46.00 46.05 45.03 45.05 1.3M
2025-08-18 45.20 46.63 45.00 46.13 1.3M
2025-08-15 45.80 45.99 45.00 45.08 0.7M
2025-08-14 45.48 46.06 45.16 45.54 1.2M
2025-08-13 46.77 47.07 45.75 46.45 1.9M
2025-08-12 45.09 46.91 44.68 45.76 2.7M
2025-08-11 45.84 47.39 44.88 45.90 4.8M
2025-08-08 39.76 42.30 39.73 42.22 3.3M
2025-08-07 37.17 38.72 37.12 38.67 1.4M
2025-08-06 35.92 36.68 35.85 36.27 0.8M
2025-08-05 36.68 36.82 35.74 36.13 0.7M
2025-08-04 36.07 36.62 35.91 36.38 0.6M
2025-08-01 36.29 36.61 35.67 35.80 0.9M
2025-07-31 37.15 37.15 36.23 36.75 1.6M
2025-07-30 38.61 38.68 37.05 37.37 1.7M
2025-07-29 38.83 38.87 38.18 38.82 1.1M
2025-07-28 39.85 40.50 39.00 39.13 2.3M
2025-07-25 41.74 42.12 40.95 41.65 1.9M
2025-07-24 41.10 42.31 40.92 41.41 2.5M
2025-07-23 40.58 40.71 39.01 39.55 2.3M
2025-07-22 39.16 41.44 38.65 41.15 3.1M
2025-07-21 39.40 39.71 38.51 38.70 1.7M
2025-07-18 39.49 40.54 38.56 38.68 2.1M
2025-07-17 36.49 39.43 36.26 38.95 3.5M
2025-07-16 36.34 36.63 35.71 36.25 1.4M
2025-07-15 38.43 38.58 36.41 36.50 1.4M
2025-07-14 37.64 38.44 37.28 37.92 1.5M
2025-07-11 38.82 38.82 37.60 37.63 1.5M
2025-07-10 38.19 40.66 38.19 39.12 2.1M
2025-07-09 37.80 38.72 37.40 38.45 1.8M
2025-07-08 36.11 38.54 36.01 37.95 2.4M
2025-07-07 36.41 36.71 35.37 35.95 1.1M
2025-07-03 37.84 38.28 36.77 37.15 0.9M
2025-07-02 36.00 37.74 35.90 37.44 2.1M
2025-07-01 35.27 35.90 34.78 35.21 1.1M
2025-06-30 34.67 35.44 34.44 35.27 1.0M
2025-06-27 35.57 36.09 34.48 35.01 1.3M
2025-06-26 34.50 36.13 34.50 35.25 2.1M
2025-06-25 33.93 34.46 33.42 34.27 1.2M
2025-06-24 33.25 34.92 33.25 33.95 1.4M
2025-06-23 32.00 32.96 31.90 32.91 1.2M
2025-06-20 33.13 33.15 32.03 32.08 0.9M
2025-06-18 32.16 33.30 32.16 33.11 1.3M
2025-06-17 33.02 33.07 32.16 32.16 0.9M
2025-06-16 33.16 33.57 32.82 33.15 0.7M
2025-06-13 32.79 33.25 32.60 32.78 0.9M
2025-06-12 33.55 33.76 33.08 33.35 0.7M
2025-06-11 34.51 34.54 33.49 34.00 1.1M
2025-06-10 33.82 34.37 33.68 34.08 1.2M
2025-06-09 33.14 33.99 33.13 33.54 1.2M
2025-06-06 32.79 32.88 32.41 32.76 0.6M
2025-06-05 32.51 33.11 31.93 32.30 1.0M
2025-06-04 31.40 32.64 31.39 32.02 1.4M
2025-06-03 29.71 31.03 29.36 30.82 1.0M
2025-06-02 30.38 30.43 29.41 30.03 1.4M
2025-05-30 31.51 31.54 30.18 30.43 1.4M
2025-05-29 31.33 32.07 31.10 31.46 1.6M
2025-05-28 32.71 32.84 31.18 31.33 1.7M
2025-05-27 33.28 33.38 32.66 32.71 1.4M
2025-05-23 32.67 33.19 32.61 32.98 0.8M
2025-05-22 33.22 33.72 33.12 33.30 1.0M
2025-05-21 34.17 34.30 33.44 33.50 0.6M
2025-05-20 34.41 34.87 34.13 34.23 0.6M
2025-05-19 34.30 34.82 34.09 34.57 0.7M
2025-05-16 34.90 35.07 33.65 34.83 0.8M
2025-05-15 35.35 35.60 34.84 35.08 0.6M
2025-05-14 36.06 36.23 35.57 35.85 0.5M
2025-05-13 36.18 36.51 35.84 35.88 0.7M
2025-05-12 36.16 36.67 35.80 36.03 1.1M
2025-05-09 34.49 35.10 34.44 34.86 0.7M
2025-05-08 33.99 34.75 33.70 34.27 0.7M
2025-05-07 33.51 34.20 33.25 33.57 1.2M
2025-05-06 33.44 34.22 33.44 33.85 0.7M
2025-05-05 33.87 34.21 33.70 33.86 0.6M
2025-05-02 34.66 34.81 33.85 34.01 0.7M
2025-05-01 34.70 34.85 33.96 33.96 0.5M
2025-04-30 34.25 34.37 33.48 34.20 1.4M
2025-04-29 34.88 35.15 34.45 34.96 1.1M
2025-04-28 35.70 36.16 34.47 34.72 1.3M
2025-04-25 35.48 35.90 35.31 35.80 0.5M
2025-04-24 35.25 36.07 34.99 35.84 0.8M
2025-04-23 36.20 36.78 34.91 34.93 0.9M
2025-04-22 34.53 35.95 34.46 35.30 1.0M
2025-04-21 34.85 35.05 33.94 34.28 0.7M
2025-04-17 34.62 35.32 34.46 34.92 0.7M
2025-04-16 34.36 35.26 34.08 34.58 1.0M
2025-04-15 35.95 35.95 34.25 34.87 1.3M
2025-04-14 35.44 36.26 35.18 35.79 1.3M
2025-04-11 33.58 35.16 33.10 34.82 1.2M
2025-04-10 34.56 35.24 32.63 33.32 1.6M
2025-04-09 31.44 36.13 31.27 35.50 3.7M
2025-04-08 35.67 35.85 31.27 31.61 3.1M
2025-04-07 35.31 37.49 34.41 34.73 1.7M
2025-04-04 38.19 38.40 36.44 36.66 1.9M
2025-04-03 39.78 39.99 38.56 39.41 1.2M
2025-04-02 39.61 40.05 39.34 39.77 0.5M
2025-04-01 39.90 40.34 39.42 40.05 0.8M
2025-03-31 39.46 40.04 39.17 39.73 0.8M
2025-03-28 40.60 40.82 39.74 40.23 0.8M
2025-03-27 41.21 41.23 40.32 40.58 0.8M
2025-03-26 42.63 42.69 40.92 41.62 1.1M
2025-03-25 43.11 43.51 42.22 42.71 1.0M
2025-03-24 44.18 44.41 43.15 43.15 1.0M
2025-03-21 43.77 44.67 43.40 43.85 2.1M
2025-03-20 44.65 44.68 43.96 44.24 1.3M
2025-03-19 45.64 45.89 45.17 45.40 1.2M
2025-03-18 45.38 45.74 44.87 45.61 1.1M
2025-03-17 43.43 45.71 43.35 45.50 1.7M
2025-03-14 42.53 43.23 41.70 43.07 1.1M
2025-03-13 41.32 42.30 40.87 42.07 0.9M
2025-03-12 42.72 43.08 41.00 41.31 1.7M
2025-03-11 42.00 42.95 41.31 42.71 2.3M
2025-03-10 41.85 42.67 41.08 41.83 2.1M
2025-03-07 41.41 42.75 41.31 42.10 2.7M
2025-03-06 39.48 42.33 39.48 42.18 2.0M
2025-03-05 38.77 39.95 38.77 39.93 1.7M
2025-03-04 37.68 39.09 37.37 38.37 1.6M
2025-03-03 38.96 39.28 37.31 37.31 1.1M
2025-02-28 39.45 39.72 38.00 38.37 1.4M
2025-02-27 39.77 40.48 39.58 40.00 0.8M
2025-02-26 40.10 40.10 39.35 39.65 0.7M
2025-02-25 39.89 40.50 39.27 39.78 0.9M
2025-02-24 39.77 39.99 38.68 39.73 0.8M
2025-02-21 40.01 40.27 39.41 39.67 0.7M
2025-02-20 39.13 39.94 39.12 39.81 0.7M
2025-02-19 38.26 39.05 37.78 38.82 0.7M
2025-02-18 38.03 38.95 37.84 38.70 0.9M
2025-02-14 40.17 40.46 38.40 38.63 1.1M
2025-02-13 38.04 40.46 37.84 40.17 1.5M
2025-02-12 37.90 38.25 37.32 37.48 0.8M
2025-02-11 37.85 38.24 37.51 37.60 0.8M
2025-02-10 38.82 38.94 38.27 38.37 0.7M
2025-02-07 38.54 38.72 38.06 38.61 0.9M
2025-02-06 38.48 39.02 38.20 38.34 1.1M
2025-02-05 39.65 39.65 37.70 37.70 1.4M
2025-02-04 39.57 40.26 39.57 40.00 0.5M
2025-02-03 38.71 39.38 38.39 38.86 0.9M
2025-01-31 40.96 41.18 39.15 39.54 1.0M
2025-01-30 40.66 41.37 40.35 41.04 1.0M
2025-01-29 39.10 40.39 39.04 40.30 0.9M
2025-01-28 38.67 39.00 38.17 38.95 0.6M
2025-01-27 38.86 39.15 38.38 38.65 0.7M
2025-01-24 39.75 39.96 39.08 39.21 0.6M
2025-01-23 39.22 39.49 38.82 39.06 1.3M
2025-01-22 40.20 40.40 38.47 38.48 1.8M
2025-01-21 40.57 40.65 39.77 39.85 1.4M
2025-01-17 40.50 40.70 39.88 40.16 1.0M
2025-01-16 40.05 40.27 39.51 40.04 1.4M
2025-01-15 40.00 40.45 39.88 40.27 1.2M
2025-01-14 39.05 40.10 39.03 40.06 1.2M
2025-01-13 38.03 39.05 38.03 38.90 0.5M
2025-01-10 38.60 39.00 38.15 38.37 0.9M
2025-01-08 38.82 39.17 38.35 39.04 1.3M
2025-01-07 39.00 39.71 38.58 39.27 1.5M
2025-01-06 37.79 38.91 37.51 38.55 1.7M
2025-01-03 36.10 36.79 35.83 36.70 0.8M
2025-01-02 36.81 36.98 35.87 36.05 0.5M