Sociedad Quimica y Minera de Chile SA ADR B

SQM
🏛️ 德国 →
36.50
最后更新: 2025-09-30
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
2022-12-30 74.40 74.40 72.60 73.60 0.0M
2022-12-29 72.40 74.80 71.40 73.60 0.0M
2022-12-28 72.80 73.80 71.40 72.20 0.0M
2022-12-27 77.60 78.00 72.20 72.60 0.0M
2022-12-23 77.00 78.00 76.40 77.60 0.0M
2022-12-22 79.80 80.20 75.80 77.60 0.0M
2022-12-21 80.20 81.80 79.00 79.40 0.0M
2022-12-20 79.40 80.80 77.20 80.40 0.0M
2022-12-19 79.60 81.00 78.40 79.00 0.0M
2022-12-16 80.80 80.80 78.40 80.60 0.0M
2022-12-15 84.80 85.40 78.80 79.60 0.0M
2022-12-14 88.60 88.60 84.20 84.40 0.0M
2022-12-13 88.00 91.00 88.00 88.60 0.0M
2022-12-12 87.00 89.20 86.40 88.20 0.0M
2022-12-09 86.20 88.00 86.20 86.80 0.0M
2022-12-08 88.80 89.40 86.20 86.40 0.0M
2022-12-07 90.40 91.80 88.60 90.40 0.0M
2022-12-06 91.80 92.00 87.60 89.80 0.0M
2022-12-05 95.00 95.60 90.80 90.80 0.0M
2022-12-02 93.40 97.00 91.20 94.40 0.0M
2022-12-01 95.00 95.80 92.60 92.60 0.0M
2022-11-30 92.20 95.40 91.20 95.00 0.0M
2022-11-29 89.60 93.20 89.20 91.60 0.0M
2022-11-28 89.40 89.60 87.40 88.00 0.0M
2022-11-25 96.00 96.00 87.80 90.00 0.0M
2022-11-24 96.00 96.40 94.80 96.40 0.0M
2022-11-23 94.80 96.20 93.00 95.60 0.0M
2022-11-22 97.60 98.00 93.00 94.40 0.0M
2022-11-21 88.40 97.80 87.40 96.80 0.0M
2022-11-18 89.00 92.20 87.20 87.60 0.0M
2022-11-17 98.00 101.00 87.20 87.60 0.0M
2022-11-16 99.40 100.50 95.40 95.40 0.0M
2022-11-15 102.50 102.50 95.20 99.20 0.0M
2022-11-14 107.50 109.00 101.00 102.00 0.0M
2022-11-11 106.50 109.00 104.50 107.00 0.0M
2022-11-10 103.00 109.50 102.50 105.50 0.0M
2022-11-09 106.00 108.00 103.00 103.00 0.0M
2022-11-08 99.00 106.00 98.20 106.00 0.0M
2022-11-07 98.00 99.40 96.80 97.80 0.0M
2022-11-04 98.00 101.50 97.20 97.40 0.0M
2022-11-03 93.60 98.00 90.40 96.60 0.0M
2022-11-02 95.20 96.20 92.20 92.20 0.0M
2022-11-01 95.00 96.80 94.20 94.20 0.0M
2022-10-31 96.00 97.00 92.60 95.20 0.0M
2022-10-28 97.00 97.40 94.00 95.40 0.0M
2022-10-27 96.00 98.00 96.00 98.00 0.0M
2022-10-26 96.00 98.20 95.40 96.00 0.0M
2022-10-25 92.40 97.20 92.20 97.00 0.0M
2022-10-24 95.40 96.80 92.20 92.80 0.0M
2022-10-21 90.20 95.40 89.80 95.40 0.0M
2022-10-20 91.60 93.80 90.80 91.40 0.0M
2022-10-19 92.20 93.20 90.00 93.20 0.0M
2022-10-18 89.20 92.20 89.20 91.00 0.0M
2022-10-17 84.60 89.40 84.40 89.20 0.0M
2022-10-14 90.20 90.20 84.60 84.60 0.0M
2022-10-13 85.60 90.20 82.60 88.60 0.0M
2022-10-12 93.20 95.60 85.40 85.40 0.0M
2022-10-11 93.20 95.00 90.80 92.80 0.0M
2022-10-10 93.00 95.60 91.80 94.40 0.0M
2022-10-07 96.80 97.20 91.60 92.40 0.0M
2022-10-06 93.80 97.20 93.20 96.40 0.0M
2022-10-05 98.40 99.00 93.80 94.40 0.0M
2022-10-04 96.00 98.20 95.80 97.40 0.0M
2022-10-03 94.20 96.80 92.40 94.80 0.0M
2022-09-30 91.80 95.20 91.60 93.00 0.0M
2022-09-29 97.00 97.00 91.20 92.00 0.0M
2022-09-28 97.00 98.40 95.20 97.00 0.0M
2022-09-27 96.60 101.00 95.40 98.20 0.0M
2022-09-26 97.40 98.60 95.80 96.00 0.0M
2022-09-23 100.50 101.00 95.80 97.00 0.0M
2022-09-22 107.50 107.50 99.80 99.80 0.0M
2022-09-21 104.50 107.50 104.50 106.00 0.0M
2022-09-20 107.50 109.50 104.00 105.00 0.0M
2022-09-19 104.50 107.50 102.50 107.00 0.0M
2022-09-16 104.50 106.00 102.50 104.50 0.0M
2022-09-15 114.50 114.50 103.50 104.50 0.0M
2022-09-14 109.00 115.00 108.00 114.00 0.0M
2022-09-13 107.50 111.00 104.00 108.50 0.0M
2022-09-12 111.50 113.50 105.50 108.00 0.0M
2022-09-09 110.00 115.00 110.00 111.00 0.0M
2022-09-08 106.50 112.00 105.00 111.50 0.0M
2022-09-07 105.00 106.00 103.50 105.00 0.0M
2022-09-06 104.50 109.50 104.00 104.50 0.0M
2022-09-05 103.50 108.50 103.50 104.00 0.0M
2022-09-02 97.00 102.00 96.80 102.00 0.0M
2022-09-01 99.20 100.00 95.20 97.80 0.0M
2022-08-31 102.50 104.00 99.40 99.60 0.0M
2022-08-30 104.50 106.00 101.00 101.50 0.0M
2022-08-29 105.50 105.50 101.00 105.00 0.0M
2022-08-26 107.50 108.50 102.50 105.50 0.0M
2022-08-25 102.50 106.50 102.50 106.00 0.0M
2022-08-24 100.00 103.50 99.60 102.00 0.0M
2022-08-23 96.00 99.80 94.60 99.40 0.0M
2022-08-22 89.60 95.00 86.80 94.60 0.0M
2022-08-19 94.20 94.40 87.60 90.00 0.0M
2022-08-18 103.50 104.50 92.00 93.40 0.0M
2022-08-17 105.50 106.00 100.50 102.50 0.0M
2022-08-16 110.50 111.50 101.50 103.50 0.0M
2022-08-15 108.00 110.50 103.50 110.00 0.0M
2022-08-12 99.40 105.50 98.80 105.50 0.0M
2022-08-11 98.80 99.80 97.20 98.80 0.0M
2022-08-10 96.00 98.60 93.80 98.00 0.0M
2022-08-09 96.20 96.20 94.00 95.40 0.0M
2022-08-08 92.00 95.40 90.60 94.40 0.0M
2022-08-05 93.20 93.40 89.00 91.00 0.0M
2022-08-04 94.60 95.80 91.40 92.20 0.0M
2022-08-03 97.20 98.80 93.20 93.80 0.0M
2022-08-02 96.20 96.80 94.20 96.00 0.0M
2022-08-01 97.00 98.00 93.80 95.40 0.0M
2022-07-29 97.00 98.80 95.60 96.40 0.0M
2022-07-28 95.60 98.60 94.00 96.80 0.0M
2022-07-27 94.40 95.60 93.00 95.40 0.0M
2022-07-26 93.80 95.80 92.00 93.00 0.0M
2022-07-25 89.80 93.40 87.80 93.40 0.0M
2022-07-22 90.80 93.00 88.40 88.80 0.0M
2022-07-21 87.80 89.80 86.20 89.80 0.0M
2022-07-20 88.60 89.40 86.40 87.20 0.0M
2022-07-19 85.20 87.20 85.00 87.20 0.0M
2022-07-18 85.20 87.80 84.00 85.00 0.0M
2022-07-15 80.80 85.00 80.20 85.00 0.0M
2022-07-14 83.60 83.80 79.60 80.40 0.0M
2022-07-13 81.80 84.60 80.40 82.80 0.0M
2022-07-12 81.60 82.80 79.00 80.60 0.0M
2022-07-11 84.40 85.40 81.80 82.40 0.0M
2022-07-08 88.20 89.00 84.20 85.20 0.0M
2022-07-07 81.20 88.20 81.20 87.40 0.0M
2022-07-06 82.80 83.40 79.60 81.80 0.0M
2022-07-05 79.80 83.40 79.60 82.40 0.0M
2022-07-04 81.20 81.20 78.60 79.20 0.0M
2022-07-01 78.40 81.40 77.80 81.40 0.0M
2022-06-30 79.20 81.20 78.00 79.40 0.0M
2022-06-29 83.40 84.00 79.40 80.60 0.0M
2022-06-28 88.40 90.60 82.40 83.00 0.0M
2022-06-27 85.20 88.80 84.80 87.80 0.0M
2022-06-24 83.20 85.60 82.00 84.60 0.0M
2022-06-23 85.20 87.80 81.60 82.20 0.0M
2022-06-22 87.80 88.80 83.40 85.80 0.0M
2022-06-21 86.00 89.40 85.60 89.00 0.0M
2022-06-20 86.20 86.20 85.00 85.20 0.0M
2022-06-17 83.20 87.60 83.20 87.20 0.0M
2022-06-16 89.00 90.20 82.60 83.80 0.0M
2022-06-15 90.00 91.40 88.60 90.00 0.0M
2022-06-14 88.20 91.00 87.60 89.60 0.0M
2022-06-13 90.40 90.40 86.60 89.00 0.0M
2022-06-10 90.80 92.00 87.20 90.40 0.0M
2022-06-09 92.60 93.20 89.80 90.20 0.0M
2022-06-08 95.40 95.40 90.80 91.60 0.0M
2022-06-07 97.40 97.60 94.80 95.00 0.0M
2022-06-06 97.20 99.20 96.40 97.80 0.0M
2022-06-03 96.80 97.00 93.00 96.00 0.0M
2022-06-02 90.20 98.20 90.00 96.60 0.0M
2022-06-01 97.00 98.40 93.00 94.40 0.0M
2022-05-31 106.50 106.50 98.40 98.40 0.0M
2022-05-30 105.50 107.50 105.00 106.00 0.0M
2022-05-27 99.40 108.00 98.00 105.00 0.0M
2022-05-26 94.40 99.80 93.60 99.00 0.0M
2022-05-25 93.40 95.20 92.00 94.60 0.0M
2022-05-24 93.20 94.80 90.60 93.00 0.0M
2022-05-23 91.40 94.80 88.80 94.60 0.0M
2022-05-20 91.80 93.20 85.60 90.00 0.0M
2022-05-19 86.20 94.80 85.60 90.00 0.0M
2022-05-18 86.00 88.00 84.20 86.40 0.0M
2022-05-17 80.00 85.80 79.60 85.00 0.0M
2022-05-16 79.20 83.80 77.80 80.00 0.0M
2022-05-13 75.00 80.20 74.20 80.00 0.0M
2022-05-12 71.20 74.40 70.60 72.80 0.0M
2022-05-11 71.20 74.80 69.80 72.00 0.0M
2022-05-10 70.60 72.60 69.40 70.20 0.0M
2022-05-09 74.80 74.80 70.20 70.20 0.0M
2022-05-06 77.00 77.40 72.80 75.40 0.0M
2022-05-05 78.00 79.80 75.80 76.20 0.0M
2022-05-04 74.00 75.80 71.80 75.80 0.0M
2022-05-03 69.00 71.40 68.40 71.40 0.0M
2022-05-02 71.60 72.40 68.00 69.00 0.0M
2022-04-29 69.80 73.00 69.80 69.80 0.0M
2022-04-28 70.80 72.60 68.00 70.80 0.0M
2022-04-27 67.80 70.60 67.00 70.00 0.0M
2022-04-26 70.00 70.80 66.80 67.00 0.0M
2022-04-25 72.20 72.20 67.60 69.20 0.0M
2022-04-22 72.00 74.60 71.60 72.00 0.0M
2022-04-21 80.00 82.60 71.80 72.60 0.0M
2022-04-20 79.40 79.60 77.40 79.00 0.0M
2022-04-19 78.20 79.20 76.20 79.20 0.0M
2022-04-14 78.20 79.40 76.80 77.00 0.0M
2022-04-13 77.20 78.20 75.80 78.20 0.0M
2022-04-12 74.20 77.20 73.00 76.00 0.0M
2022-04-11 78.80 78.80 73.80 75.00 0.0M
2022-04-08 79.00 80.80 77.00 78.60 0.0M
2022-04-07 77.00 79.00 76.80 78.80 0.0M
2022-04-06 79.80 80.40 76.80 77.80 0.0M
2022-04-05 81.80 83.40 77.80 78.80 0.0M