Sociedad Quimica y Minera de Chile SA ADR B

SQM
🏛️ 德国 →
37.60
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
2023-12-29 56.40 56.40 55.60 56.40 0.0M
2023-12-28 57.60 58.80 56.00 56.00 0.0M
2023-12-27 56.20 56.80 54.60 54.80 0.0M
2023-12-22 53.20 55.00 52.60 54.60 0.0M
2023-12-21 51.20 53.40 51.20 53.40 0.0M
2023-12-20 53.20 53.40 51.60 51.60 0.0M
2023-12-19 52.00 54.40 51.40 52.80 0.0M
2023-12-18 52.20 52.80 51.20 51.80 0.0M
2023-12-15 52.60 54.00 51.40 52.60 0.0M
2023-12-14 50.00 52.20 49.50 52.00 0.0M
2023-12-13 46.20 50.00 45.60 49.90 0.0M
2023-12-12 47.00 47.20 45.40 45.90 0.0M
2023-12-11 48.00 48.10 46.00 46.70 0.0M
2023-12-08 48.60 50.00 47.70 47.70 0.0M
2023-12-07 46.90 48.90 46.30 48.10 0.0M
2023-12-06 45.30 47.50 44.90 46.10 0.0M
2023-12-05 46.10 46.20 45.00 45.50 0.0M
2023-12-04 50.00 50.00 45.70 45.70 0.0M
2023-12-01 46.40 49.60 45.90 49.60 0.0M
2023-11-30 46.10 47.10 46.00 46.90 0.0M
2023-11-29 46.00 46.30 45.60 46.20 0.0M
2023-11-28 45.10 46.40 44.90 45.80 0.0M
2023-11-27 46.20 46.30 44.50 45.50 0.0M
2023-11-24 46.20 47.60 46.20 46.20 0.0M
2023-11-23 46.80 46.90 46.10 46.90 0.0M
2023-11-22 46.80 47.50 46.50 46.80 0.0M
2023-11-21 47.60 48.50 46.90 47.20 0.0M
2023-11-20 46.00 49.00 45.70 48.30 0.0M
2023-11-17 43.50 46.20 43.50 46.00 0.0M
2023-11-16 47.60 47.60 43.30 43.60 0.0M
2023-11-15 47.50 49.00 47.20 47.30 0.0M
2023-11-14 45.00 47.90 44.90 47.70 0.0M
2023-11-13 43.60 47.00 42.10 45.50 0.0M
2023-11-10 44.10 44.80 43.30 43.70 0.0M
2023-11-09 44.70 46.10 44.10 44.40 0.0M
2023-11-08 45.00 46.00 44.80 44.80 0.0M
2023-11-07 44.40 45.50 44.20 45.40 0.0M
2023-11-06 46.10 47.00 43.90 43.90 0.0M
2023-11-03 45.50 47.20 45.30 47.20 0.0M
2023-11-02 43.90 45.90 43.30 45.20 0.0M
2023-11-01 46.10 46.10 44.70 44.90 0.0M
2023-10-31 46.10 46.60 45.40 45.80 0.0M
2023-10-30 48.30 49.00 45.60 45.60 0.0M
2023-10-27 48.90 49.10 48.30 48.30 0.0M
2023-10-26 48.00 49.80 47.20 48.90 0.0M
2023-10-25 49.20 49.20 47.60 47.90 0.0M
2023-10-24 47.90 49.30 47.00 48.90 0.0M
2023-10-23 48.60 48.60 47.30 47.40 0.0M
2023-10-20 49.40 49.90 48.70 48.90 0.0M
2023-10-19 52.20 52.80 49.50 49.80 0.0M
2023-10-18 56.60 56.60 52.20 52.80 0.0M
2023-10-17 54.40 56.00 53.40 56.00 0.0M
2023-10-16 54.20 55.00 54.20 54.40 0.0M
2023-10-13 56.40 56.40 54.20 54.20 0.0M
2023-10-12 54.00 56.80 53.80 55.80 0.0M
2023-10-11 53.20 54.40 53.20 53.80 0.0M
2023-10-10 50.60 53.40 50.00 53.40 0.0M
2023-10-09 50.00 51.20 49.80 50.20 0.0M
2023-10-06 50.20 51.80 49.50 51.60 0.0M
2023-10-05 51.40 52.80 50.20 50.20 0.0M
2023-10-04 52.40 52.80 51.40 52.00 0.0M
2023-10-03 53.60 54.20 52.00 52.00 0.0M
2023-10-02 57.00 57.00 53.60 53.60 0.0M
2023-09-29 55.40 57.20 54.80 56.80 0.0M
2023-09-28 52.00 55.20 51.60 54.80 0.0M
2023-09-27 52.60 53.20 52.00 52.20 0.0M
2023-09-26 52.80 53.80 52.00 52.60 0.0M
2023-09-25 53.20 53.60 52.00 53.40 0.0M
2023-09-22 54.20 56.00 53.20 53.20 0.0M
2023-09-21 54.80 54.80 53.80 54.20 0.0M
2023-09-20 55.80 56.60 55.00 55.00 0.0M
2023-09-19 55.80 57.00 55.60 56.20 0.0M
2023-09-18 58.00 58.40 56.00 56.20 0.0M
2023-09-15 57.00 58.80 56.80 57.60 0.0M
2023-09-14 56.00 57.60 56.00 57.60 0.0M
2023-09-13 53.60 56.40 53.20 55.80 0.0M
2023-09-12 55.20 56.20 54.20 54.20 0.0M
2023-09-11 55.40 56.00 55.20 55.60 0.0M
2023-09-08 57.20 57.20 55.40 55.40 0.0M
2023-09-07 58.20 58.40 56.60 56.80 0.0M
2023-09-06 59.20 59.40 57.80 57.80 0.0M
2023-09-05 58.60 59.00 58.20 59.00 0.0M
2023-09-04 58.20 59.80 58.20 58.60 0.0M
2023-09-01 57.20 59.20 57.00 58.20 0.0M
2023-08-31 56.60 57.80 56.20 57.40 0.0M
2023-08-30 57.60 58.00 57.20 57.40 0.0M
2023-08-29 56.60 58.20 56.60 58.20 0.0M
2023-08-28 58.60 59.60 56.80 57.00 0.0M
2023-08-25 60.00 60.60 58.80 58.80 0.0M
2023-08-24 61.20 61.40 60.20 60.60 0.0M
2023-08-23 60.80 60.80 59.60 60.80 0.0M
2023-08-22 59.80 60.80 59.80 60.20 0.0M
2023-08-21 57.80 60.40 57.80 59.60 0.0M
2023-08-18 58.20 59.00 57.40 58.00 0.0M
2023-08-17 59.40 60.40 57.60 58.60 0.0M
2023-08-16 60.00 60.20 59.40 60.00 0.0M
2023-08-15 60.40 61.00 59.20 59.80 0.0M
2023-08-14 61.20 62.00 59.40 60.60 0.0M
2023-08-11 63.00 63.00 61.40 62.00 0.0M
2023-08-10 63.60 64.80 62.80 63.00 0.0M
2023-08-09 63.20 64.00 63.00 63.40 0.0M
2023-08-08 63.00 63.80 62.20 63.60 0.0M
2023-08-07 64.40 65.40 63.40 63.40 0.0M
2023-08-04 64.60 65.60 64.00 65.00 0.0M
2023-08-03 65.00 66.00 64.00 65.00 0.0M
2023-08-02 65.80 65.80 63.80 64.60 0.0M
2023-08-01 66.60 67.60 65.40 65.80 0.0M
2023-07-31 68.20 68.20 66.80 67.00 0.0M
2023-07-28 66.00 67.60 65.00 67.60 0.0M
2023-07-27 67.60 68.40 65.80 65.80 0.0M
2023-07-26 68.20 68.40 67.20 67.60 0.0M
2023-07-25 65.60 68.40 65.60 68.00 0.0M
2023-07-24 66.40 67.20 64.60 65.60 0.0M
2023-07-21 70.20 70.60 66.80 67.00 0.0M
2023-07-20 71.60 71.60 69.00 70.40 0.0M
2023-07-19 71.20 71.40 70.00 71.20 0.0M
2023-07-18 69.80 71.00 69.60 70.80 0.0M
2023-07-17 70.00 70.40 68.60 70.40 0.0M
2023-07-14 70.20 70.60 68.80 70.20 0.0M
2023-07-13 71.20 72.20 70.00 70.00 0.0M
2023-07-12 72.60 73.20 71.20 72.00 0.0M
2023-07-11 71.80 72.60 71.60 72.00 0.0M
2023-07-10 72.60 72.60 71.40 72.00 0.0M
2023-07-07 68.80 72.20 67.80 72.20 0.0M
2023-07-06 69.60 70.60 66.80 68.20 0.0M
2023-07-05 70.20 71.00 69.60 70.40 0.0M
2023-07-04 69.40 70.80 69.40 70.80 0.0M
2023-07-03 66.80 70.60 66.40 70.20 0.0M
2023-06-30 65.80 66.80 65.20 66.60 0.0M
2023-06-29 65.20 65.80 64.00 65.80 0.0M
2023-06-28 66.40 66.40 63.20 64.40 0.0M
2023-06-27 64.80 66.00 64.40 66.00 0.0M
2023-06-26 64.20 65.80 63.60 65.20 0.0M
2023-06-23 65.00 65.40 63.80 64.00 0.0M
2023-06-22 65.40 66.40 63.80 65.00 0.0M
2023-06-21 65.60 66.20 64.80 66.20 0.0M
2023-06-20 64.60 65.80 64.20 65.60 0.0M
2023-06-19 66.40 66.40 64.80 64.80 0.0M
2023-06-16 66.00 67.00 65.20 66.40 0.0M
2023-06-15 65.80 65.80 64.00 65.60 0.0M
2023-06-14 66.80 67.60 65.00 65.60 0.0M
2023-06-13 63.80 66.60 63.40 66.60 0.0M
2023-06-12 66.20 66.20 62.80 64.60 0.0M
2023-06-09 65.60 67.00 65.00 65.80 0.0M
2023-06-08 66.00 66.80 65.40 65.80 0.0M
2023-06-07 66.80 67.00 65.00 66.20 0.0M
2023-06-06 64.00 66.40 63.80 66.20 0.0M
2023-06-05 63.20 64.60 63.20 64.20 0.0M
2023-06-02 62.00 64.20 61.20 63.60 0.0M
2023-06-01 59.80 62.00 59.80 61.40 0.0M
2023-05-31 62.60 63.00 59.80 60.00 0.0M
2023-05-30 62.80 63.20 61.60 62.40 0.0M
2023-05-29 62.20 62.60 61.40 62.40 0.0M
2023-05-26 62.00 62.20 61.20 62.20 0.0M
2023-05-25 63.80 64.80 61.20 62.00 0.0M
2023-05-24 67.00 67.20 63.60 64.20 0.0M
2023-05-23 65.60 67.60 64.80 66.40 0.0M
2023-05-22 65.20 66.60 64.00 65.80 0.0M
2023-05-19 66.20 67.00 64.60 65.80 0.0M
2023-05-18 67.40 68.40 63.20 67.20 0.0M
2023-05-17 68.20 68.40 66.00 67.40 0.0M
2023-05-16 67.80 69.00 66.80 68.00 0.0M
2023-05-15 66.40 67.60 65.60 67.40 0.0M
2023-05-12 64.00 65.80 64.00 65.40 0.0M
2023-05-11 62.40 65.20 62.00 65.20 0.0M
2023-05-10 64.60 65.60 63.80 65.00 0.0M
2023-05-09 63.00 64.20 62.20 64.00 0.0M
2023-05-08 60.40 64.20 60.40 62.60 0.0M
2023-05-05 58.00 61.60 57.40 61.20 0.0M
2023-05-04 58.80 60.00 58.00 58.00 0.0M
2023-05-03 59.40 61.60 58.80 59.20 0.0M
2023-05-02 58.60 59.20 57.60 58.60 0.0M
2023-04-28 61.20 61.80 59.60 61.20 0.0M
2023-04-27 58.20 61.20 57.60 61.20 0.0M
2023-04-26 61.20 61.20 58.40 58.60 0.0M
2023-04-25 61.40 61.40 59.60 60.20 0.0M
2023-04-24 58.00 62.20 57.20 61.00 0.0M
2023-04-21 71.40 71.40 54.80 58.00 0.0M
2023-04-20 73.20 73.20 70.20 71.20 0.0M
2023-04-19 75.80 76.40 72.80 73.20 0.0M
2023-04-18 74.80 76.00 74.00 75.60 0.0M
2023-04-17 73.20 75.20 72.20 75.20 0.0M
2023-04-14 69.40 73.20 68.60 72.20 0.0M
2023-04-13 69.20 70.40 68.80 70.00 0.0M
2023-04-12 70.00 71.20 69.40 69.80 0.0M
2023-04-11 68.40 70.40 68.20 70.00 0.0M
2023-04-06 67.80 68.40 66.60 67.40 0.0M
2023-04-05 67.20 69.60 66.40 67.60 0.0M
2023-04-04 72.20 72.80 67.40 68.80 0.0M
2023-04-03 74.80 75.60 71.40 71.40 0.0M
2023-03-31 75.20 75.80 73.80 74.40 0.0M
2023-03-30 78.00 78.00 73.80 74.60 0.0M
2023-03-29 77.00 77.80 76.60 77.00 0.0M
2023-03-28 76.40 78.80 75.80 75.80 0.0M
2023-03-27 76.00 77.00 74.60 75.60 0.0M
2023-03-24 75.40 75.40 73.60 75.00 0.0M
2023-03-23 75.20 78.40 74.20 75.40 0.0M
2023-03-22 76.40 76.60 74.00 75.40 0.0M
2023-03-21 72.00 76.80 72.00 76.60 0.0M
2023-03-20 69.80 72.80 69.20 72.80 0.0M
2023-03-17 69.20 70.80 67.80 70.60 0.0M
2023-03-16 68.20 70.00 66.00 69.60 0.0M
2023-03-15 73.60 73.60 68.00 69.20 0.0M
2023-03-14 73.20 74.80 71.40 73.80 0.0M
2023-03-13 74.00 75.20 70.80 73.20 0.0M
2023-03-10 75.80 77.00 74.00 74.40 0.0M
2023-03-09 80.60 80.60 76.20 76.40 0.0M
2023-03-08 80.40 81.40 79.20 80.00 0.0M
2023-03-07 81.00 81.80 79.00 79.60 0.0M
2023-03-06 85.20 85.20 81.00 81.00 0.0M
2023-03-03 81.20 85.40 79.80 84.60 0.0M
2023-03-02 82.20 85.20 75.80 81.60 0.0M
2023-03-01 84.40 85.20 81.60 82.80 0.0M
2023-02-28 84.00 84.80 83.20 83.80 0.0M
2023-02-27 81.80 84.40 80.20 84.00 0.0M
2023-02-24 83.00 83.00 80.00 82.20 0.0M
2023-02-23 79.60 82.80 79.00 82.80 0.0M
2023-02-22 79.80 80.60 77.80 78.40 0.0M
2023-02-21 84.00 84.60 77.60 79.60 0.0M
2023-02-20 83.00 84.80 83.00 84.80 0.0M
2023-02-17 89.80 90.40 80.80 80.80 0.0M
2023-02-16 87.40 91.40 87.40 89.60 0.0M
2023-02-15 88.60 88.60 86.60 87.80 0.0M
2023-02-14 88.40 88.80 87.20 88.20 0.0M
2023-02-13 88.40 88.60 86.80 87.80 0.0M
2023-02-10 85.20 87.20 84.20 87.20 0.0M
2023-02-09 86.60 88.60 85.40 85.60 0.0M
2023-02-08 88.60 89.20 86.80 87.40 0.0M
2023-02-07 88.00 90.20 87.60 89.00 0.0M
2023-02-06 90.00 90.60 88.00 88.60 0.0M
2023-02-03 89.80 90.60 87.80 90.20 0.0M
2023-02-02 88.60 90.00 87.20 89.00 0.0M
2023-02-01 90.60 91.20 87.60 88.00 0.0M
2023-01-31 88.40 89.80 86.60 89.20 0.0M
2023-01-30 88.40 90.20 85.60 88.20 0.0M
2023-01-27 86.80 87.40 85.40 86.80 0.0M
2023-01-26 85.20 87.40 84.40 86.00 0.0M
2023-01-25 85.40 85.60 83.00 84.80 0.0M
2023-01-24 83.60 85.40 82.40 85.40 0.0M
2023-01-23 79.40 84.00 78.60 83.00 0.0M
2023-01-20 78.00 80.20 77.80 79.40 0.0M
2023-01-19 78.80 79.20 76.00 77.60 0.0M
2023-01-18 79.40 81.20 77.20 79.00 0.0M
2023-01-17 77.20 79.40 76.60 78.80 0.0M
2023-01-16 78.20 78.80 77.00 77.40 0.0M
2023-01-13 77.60 79.60 75.40 77.20 0.0M
2023-01-12 79.00 81.80 77.80 78.00 0.0M
2023-01-11 74.80 79.60 74.80 78.00 0.0M
2023-01-10 77.00 78.20 74.40 74.60 0.0M
2023-01-09 75.20 78.80 74.80 76.20 0.0M
2023-01-06 75.00 76.40 74.40 74.80 0.0M
2023-01-05 74.00 75.60 73.40 74.80 0.0M
2023-01-04 72.00 74.20 72.00 73.80 0.0M
2023-01-03 77.20 78.40 71.80 73.00 0.0M
2023-01-02 74.40 78.40 74.20 77.40 0.0M