Sociedad Quimica y Minera de Chile SA ADR B

SQM
🏛️ 美国 →
44.20
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 50.59 51.22 50.05 50.43 0.5M
2021-12-30 50.76 52.43 50.76 51.80 0.8M
2021-12-29 51.02 51.57 50.61 51.23 0.5M
2021-12-28 51.37 52.25 51.02 51.28 1.9M
2021-12-27 53.00 53.00 50.24 51.31 1.2M
2021-12-23 49.80 50.84 48.51 50.13 1.2M
2021-12-22 49.15 50.04 48.80 49.41 1.0M
2021-12-21 48.82 49.80 47.00 49.15 2.7M
2021-12-20 51.47 51.84 46.13 47.38 8.2M
2021-12-17 56.09 56.75 54.70 55.91 1.5M
2021-12-16 55.99 58.00 55.69 56.40 2.0M
2021-12-15 52.88 55.54 52.02 55.26 1.9M
2021-12-14 54.68 55.01 53.71 54.15 2.0M
2021-12-13 57.29 57.62 55.61 55.73 0.9M
2021-12-10 57.88 58.59 57.29 57.51 1.0M
2021-12-09 58.34 59.15 57.07 57.36 0.9M
2021-12-08 58.01 59.49 57.87 58.79 0.7M
2021-12-07 57.42 58.93 57.41 58.26 1.1M
2021-12-06 57.40 57.56 55.66 56.38 1.2M
2021-12-03 60.39 60.66 56.93 57.57 2.1M
2021-12-02 61.01 61.93 59.66 60.25 1.0M
2021-12-01 63.69 64.88 60.65 60.77 1.2M
2021-11-30 63.59 63.74 61.40 62.26 1.5M
2021-11-29 64.43 65.35 63.45 64.04 1.4M
2021-11-26 62.09 64.47 61.82 64.47 0.8M
2021-11-24 65.82 65.98 64.60 65.68 1.2M
2021-11-23 67.20 68.39 65.83 66.59 1.5M
2021-11-22 70.00 71.50 67.10 67.12 3.0M
2021-11-19 63.18 64.36 62.25 62.67 1.5M
2021-11-18 64.10 65.88 62.02 63.02 2.2M
2021-11-17 64.75 65.54 63.44 64.11 1.5M
2021-11-16 65.00 65.00 63.10 63.92 1.1M
2021-11-15 66.17 66.45 64.55 65.46 1.1M
2021-11-12 65.90 67.48 65.43 66.01 0.9M
2021-11-11 65.18 66.69 64.80 66.06 0.6M
2021-11-10 65.20 66.46 64.00 64.31 1.0M
2021-11-09 66.37 66.87 64.24 65.77 1.2M
2021-11-08 65.38 66.87 65.30 66.35 1.3M
2021-11-05 65.68 65.83 63.87 64.66 1.7M
2021-11-04 63.25 66.34 62.95 66.22 4.3M
2021-11-03 61.00 61.55 60.08 61.26 2.9M
2021-11-02 56.80 61.29 56.49 61.24 4.1M
2021-11-01 55.50 56.89 55.35 56.88 1.5M
2021-10-29 53.40 55.35 53.22 54.89 2.8M
2021-10-27 56.20 56.35 53.69 53.78 1.2M
2021-10-26 54.80 56.30 53.51 56.18 2.1M
2021-10-25 52.74 53.74 52.55 52.64 1.0M
2021-10-22 53.54 54.55 51.96 52.41 1.5M
2021-10-21 54.33 54.81 52.88 53.42 1.4M
2021-10-20 54.70 55.26 54.00 54.78 0.7M
2021-10-19 55.78 55.87 54.61 54.69 1.3M
2021-10-18 54.08 55.50 53.91 55.22 1.2M
2021-10-15 54.36 54.83 53.20 54.23 1.6M
2021-10-14 54.09 54.35 53.40 54.25 0.8M
2021-10-13 53.89 54.50 52.96 53.31 0.7M
2021-10-12 53.04 54.69 52.64 53.54 1.2M
2021-10-11 51.95 54.17 51.50 52.87 0.9M
2021-10-08 51.50 52.04 51.01 51.58 0.8M
2021-10-07 52.05 52.68 51.60 51.62 1.0M
2021-10-06 53.00 53.15 50.70 51.77 1.3M
2021-10-05 53.15 54.73 52.63 54.01 0.9M
2021-10-04 54.09 54.20 51.94 52.80 0.7M
2021-10-01 54.38 54.90 53.81 54.02 0.7M
2021-09-30 54.22 55.64 53.72 53.72 1.2M
2021-09-29 54.03 54.57 53.37 53.75 1.2M
2021-09-28 53.33 53.57 52.65 52.89 0.8M
2021-09-27 55.14 55.28 53.42 53.63 0.9M
2021-09-24 55.16 55.75 54.70 55.32 0.5M
2021-09-23 55.18 56.33 55.10 55.87 0.7M
2021-09-22 55.49 55.67 54.48 54.56 0.7M
2021-09-21 54.08 54.63 53.13 54.03 1.1M
2021-09-20 53.33 54.73 52.71 53.88 1.9M
2021-09-17 56.18 56.22 54.17 55.36 0.8M
2021-09-16 56.28 56.63 55.07 56.26 1.5M
2021-09-15 56.03 57.43 55.97 57.28 1.1M
2021-09-14 54.91 56.33 54.25 55.40 1.2M
2021-09-13 56.82 56.85 53.71 54.30 2.1M
2021-09-10 55.00 57.34 54.58 55.78 1.8M
2021-09-09 52.30 54.54 51.94 54.04 1.8M
2021-09-08 53.10 53.33 51.44 52.27 1.3M
2021-09-07 53.74 53.89 52.59 52.81 0.8M
2021-09-03 54.46 54.59 52.80 53.82 1.1M
2021-09-02 52.45 54.68 52.44 54.13 1.8M
2021-09-01 52.22 52.54 51.13 52.45 0.7M
2021-08-31 52.27 52.74 51.35 52.15 1.1M
2021-08-30 52.15 52.98 52.01 52.04 1.0M
2021-08-27 51.20 51.77 50.35 51.58 1.1M
2021-08-26 52.35 52.46 50.90 51.19 1.3M
2021-08-25 50.88 52.42 50.05 52.21 1.8M
2021-08-24 51.24 51.52 50.14 50.54 1.7M
2021-08-23 50.80 51.70 50.38 50.97 1.7M
2021-08-20 48.32 50.08 48.19 49.66 1.8M
2021-08-19 47.00 49.82 46.59 47.93 2.0M
2021-08-18 49.57 50.31 48.35 48.51 1.5M
2021-08-17 50.18 50.25 48.14 48.97 2.1M
2021-08-16 53.00 53.39 50.94 51.31 1.5M
2021-08-13 53.29 55.16 53.29 54.28 1.6M
2021-08-12 53.11 53.59 51.06 53.26 1.0M
2021-08-11 55.10 55.30 52.19 53.03 1.9M
2021-08-10 51.80 54.24 51.18 53.85 2.9M
2021-08-09 50.00 51.33 49.69 51.02 0.9M
2021-08-06 49.98 50.85 49.57 50.15 1.2M
2021-08-05 48.64 50.10 48.58 49.40 1.7M
2021-08-04 48.92 49.46 47.91 48.28 1.0M
2021-08-03 47.14 48.33 45.91 48.32 1.0M
2021-08-02 47.99 48.72 47.29 47.41 0.7M
2021-07-30 48.98 50.18 47.48 47.50 1.2M
2021-07-29 48.26 49.19 47.70 48.98 1.0M
2021-07-28 46.32 47.78 46.32 47.53 0.6M
2021-07-27 47.15 47.60 45.80 46.59 0.7M
2021-07-26 47.20 48.14 47.01 47.79 0.7M
2021-07-23 48.08 49.51 47.19 47.36 1.7M
2021-07-22 49.53 50.25 48.58 50.05 1.3M
2021-07-21 48.41 50.30 48.22 49.00 0.9M
2021-07-20 47.79 48.11 46.08 47.75 1.0M
2021-07-19 46.40 47.40 45.77 47.26 1.1M
2021-07-16 49.77 49.89 46.89 47.47 1.1M
2021-07-15 48.81 49.91 48.61 49.42 1.0M
2021-07-14 50.47 51.10 48.92 49.01 0.6M
2021-07-13 50.38 50.77 49.53 50.10 1.2M
2021-07-12 47.92 50.90 47.82 50.53 2.3M
2021-07-09 46.60 48.03 46.30 47.91 1.0M
2021-07-08 43.89 45.93 43.66 45.71 1.0M
2021-07-07 45.53 46.32 44.70 45.44 0.9M
2021-07-06 48.30 48.99 45.59 45.80 1.4M
2021-07-02 47.70 48.65 47.23 48.23 0.7M
2021-07-01 47.81 47.89 47.29 47.40 0.6M
2021-06-30 47.32 47.62 46.91 47.33 0.7M
2021-06-29 47.56 47.85 46.59 47.36 0.9M
2021-06-28 47.20 47.33 46.28 47.09 0.7M
2021-06-25 47.54 47.96 46.97 47.19 0.9M
2021-06-24 46.93 46.98 46.23 46.66 0.8M
2021-06-23 45.27 47.33 45.24 46.12 1.0M
2021-06-22 43.65 45.75 43.23 44.98 1.3M
2021-06-21 42.87 44.17 42.68 43.57 1.1M
2021-06-18 43.78 44.03 42.42 42.48 2.7M
2021-06-17 45.75 45.99 43.75 44.21 1.8M
2021-06-16 46.78 47.02 45.60 45.84 1.1M
2021-06-15 47.20 47.26 45.39 46.80 1.4M
2021-06-14 48.14 48.35 47.08 47.19 0.6M
2021-06-11 47.73 48.10 47.32 47.87 0.6M
2021-06-10 47.63 48.08 46.97 47.25 1.5M
2021-06-09 46.87 47.75 46.26 47.57 1.1M
2021-06-08 45.67 47.18 44.92 46.79 0.9M
2021-06-07 45.80 46.50 45.40 45.65 0.9M
2021-06-04 45.25 45.75 44.53 45.74 0.8M
2021-06-03 45.49 46.00 44.59 45.07 1.4M
2021-06-02 44.59 46.50 44.25 46.09 1.9M
2021-06-01 44.70 45.59 44.17 44.51 1.1M
2021-05-28 43.24 43.94 42.51 43.37 1.7M
2021-05-27 42.31 43.85 42.30 42.65 1.6M
2021-05-26 41.50 42.00 40.58 41.82 1.3M
2021-05-25 42.49 43.10 41.38 41.61 1.5M
2021-05-24 43.14 43.19 41.51 42.25 1.2M
2021-05-21 42.20 43.03 41.71 42.09 2.4M
2021-05-20 43.44 44.40 40.53 41.45 3.8M
2021-05-19 44.68 45.09 41.85 42.43 3.4M
2021-05-18 46.80 47.52 45.54 46.20 2.3M
2021-05-17 50.44 50.44 46.42 46.96 4.1M
2021-05-14 51.15 52.46 50.93 52.31 1.5M
2021-05-13 51.68 52.74 50.92 51.07 1.0M
2021-05-12 53.04 53.35 51.47 51.48 0.9M
2021-05-11 52.49 53.87 52.30 53.30 1.3M
2021-05-10 55.57 57.00 55.16 55.36 1.6M
2021-05-07 53.26 55.12 52.55 55.02 1.2M
2021-05-06 53.74 53.86 51.66 53.14 1.5M
2021-05-05 53.17 54.67 53.17 54.57 1.1M
2021-05-04 52.41 52.78 51.29 52.68 0.8M
2021-05-03 53.33 53.36 52.10 52.57 0.6M
2021-04-30 52.50 53.14 51.85 52.74 0.7M
2021-04-29 54.66 54.81 52.45 52.80 0.9M
2021-04-28 54.54 55.28 53.67 54.15 1.3M
2021-04-27 55.89 55.97 54.64 54.66 0.9M
2021-04-26 53.90 55.87 53.81 55.69 1.3M
2021-04-23 53.00 53.76 52.59 53.52 0.9M
2021-04-22 53.61 53.87 52.30 52.78 1.3M
2021-04-21 53.41 53.61 52.41 53.31 0.9M
2021-04-20 55.38 55.98 53.16 53.92 1.6M
2021-04-19 55.50 56.56 54.87 55.66 1.1M
2021-04-16 54.56 55.30 53.86 55.10 1.6M
2021-04-15 54.01 54.23 53.37 54.10 1.0M
2021-04-14 51.66 53.69 51.47 53.68 2.0M
2021-04-13 52.31 52.40 51.33 51.83 1.8M
2021-04-12 53.55 53.55 52.16 52.51 1.1M
2021-04-09 53.27 53.56 53.06 53.54 0.6M
2021-04-08 52.77 53.55 52.62 53.50 0.7M
2021-04-07 54.00 54.00 52.28 52.75 1.1M
2021-04-06 54.07 54.46 53.51 53.84 0.8M
2021-04-05 55.25 55.36 53.61 53.82 0.5M
2021-04-01 53.90 54.67 53.59 54.28 0.9M
2021-03-31 54.17 54.17 52.76 53.07 1.1M
2021-03-30 51.18 53.53 50.88 53.38 1.3M
2021-03-29 52.25 52.59 51.03 51.13 0.8M
2021-03-26 53.37 54.18 51.36 52.46 0.5M
2021-03-25 50.99 53.20 50.62 52.59 1.2M
2021-03-24 52.55 53.13 51.81 51.96 0.7M
2021-03-23 53.92 53.92 51.64 52.08 0.7M
2021-03-22 55.06 55.20 53.40 54.08 0.7M
2021-03-19 54.00 55.09 53.08 54.54 1.0M
2021-03-18 55.63 56.40 53.33 53.79 0.8M
2021-03-17 54.47 56.28 54.21 55.98 0.5M
2021-03-16 57.50 58.28 54.62 55.38 0.9M
2021-03-15 57.29 57.80 56.72 57.11 0.7M
2021-03-12 57.06 57.36 55.50 57.00 0.8M
2021-03-11 55.85 58.09 55.85 57.71 1.9M
2021-03-10 54.42 55.20 53.22 54.90 1.2M
2021-03-09 50.72 52.94 50.50 52.38 0.9M
2021-03-08 50.60 51.01 49.77 49.79 0.9M
2021-03-05 51.81 52.54 45.20 51.04 2.1M
2021-03-04 53.75 54.04 50.25 50.46 3.0M
2021-03-03 55.84 56.02 54.34 54.46 1.0M
2021-03-02 55.36 56.88 55.20 56.07 0.9M
2021-03-01 54.91 56.46 54.73 54.83 0.9M
2021-02-26 54.54 54.60 52.88 53.60 1.2M
2021-02-25 56.92 57.58 54.58 54.83 1.4M
2021-02-24 56.87 58.34 56.67 57.96 1.1M
2021-02-23 56.82 57.08 54.01 56.74 3.2M
2021-02-22 55.35 58.63 55.25 58.01 1.9M
2021-02-19 54.00 56.61 53.79 56.23 1.4M
2021-02-18 54.36 54.67 52.55 53.01 1.2M
2021-02-17 56.61 56.71 54.24 55.63 1.3M
2021-02-16 58.70 60.47 57.35 57.46 1.8M
2021-02-12 55.43 57.39 54.70 56.67 1.6M
2021-02-11 54.02 54.40 52.90 54.28 0.8M
2021-02-10 54.39 54.60 52.95 53.51 0.8M
2021-02-09 55.04 55.29 53.15 53.57 1.3M
2021-02-08 53.38 56.03 52.83 55.04 1.7M
2021-02-05 52.04 52.55 51.35 52.46 1.0M
2021-02-04 52.22 52.28 49.60 50.86 1.9M
2021-02-03 53.39 54.09 52.04 52.37 0.8M
2021-02-02 51.72 54.01 51.50 53.24 1.2M
2021-02-01 51.93 52.79 50.72 52.03 1.0M
2021-01-29 53.22 53.98 50.54 50.94 1.4M
2021-01-28 52.81 54.30 52.50 53.54 1.2M
2021-01-27 53.51 53.90 51.35 53.03 1.6M
2021-01-26 56.32 56.52 54.24 54.77 1.2M
2021-01-25 56.76 57.00 53.79 56.13 1.3M
2021-01-22 56.20 57.13 55.61 56.76 0.9M
2021-01-21 58.11 58.34 56.71 57.18 1.0M
2021-01-20 58.83 60.74 57.75 57.98 1.6M
2021-01-19 56.85 58.40 56.54 58.10 1.3M
2021-01-15 56.89 57.64 55.78 56.50 1.0M
2021-01-14 58.50 58.59 57.29 57.86 1.1M
2021-01-13 59.91 59.94 58.15 58.88 1.4M
2021-01-12 57.75 60.15 56.69 60.06 1.6M
2021-01-11 55.35 58.09 54.52 57.33 1.7M
2021-01-08 59.22 59.50 56.57 57.10 1.9M
2021-01-07 60.08 60.50 57.57 59.45 1.9M
2021-01-06 56.53 59.78 56.09 57.39 3.4M
2021-01-05 51.14 55.34 51.14 55.01 2.4M
2021-01-04 50.44 52.75 49.84 51.10 1.7M