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
2024-12-30 35.70 35.70 35.10 35.30 0.0M
2024-12-27 35.70 36.30 35.40 35.70 0.0M
2024-12-23 35.70 36.10 35.50 35.80 0.0M
2024-12-20 36.10 36.40 35.50 35.80 0.0M
2024-12-19 35.80 36.80 35.70 36.30 0.0M
2024-12-18 36.30 36.30 36.00 36.20 0.0M
2024-12-17 35.50 36.00 35.50 36.00 0.0M
2024-12-16 35.70 36.20 35.50 35.50 0.0M
2024-12-13 37.30 37.70 35.90 35.90 0.0M
2024-12-12 38.10 38.40 37.30 37.60 0.0M
2024-12-11 37.70 38.40 37.60 38.10 0.0M
2024-12-10 38.10 38.20 37.20 38.10 0.0M
2024-12-09 35.50 38.70 35.50 38.60 0.0M
2024-12-06 36.10 36.40 35.70 36.10 0.0M
2024-12-05 35.90 36.40 35.70 35.70 0.0M
2024-12-04 37.10 37.30 35.80 36.00 0.0M
2024-12-03 37.70 38.40 37.30 37.30 0.0M
2024-12-02 36.40 38.00 36.00 38.00 0.0M
2024-11-29 36.70 36.70 35.30 36.60 0.0M
2024-11-28 36.50 37.00 36.50 36.80 0.0M
2024-11-27 36.50 36.50 36.00 36.00 0.0M
2024-11-26 36.70 36.70 36.20 36.70 0.0M
2024-11-25 36.70 37.30 36.70 37.20 0.0M
2024-11-22 37.60 38.00 36.40 36.70 0.0M
2024-11-21 36.50 37.30 36.30 37.30 0.0M
2024-11-20 36.90 37.60 36.20 36.60 0.0M
2024-11-19 37.00 37.70 36.90 37.10 0.0M
2024-11-18 35.70 37.10 35.70 36.50 0.0M
2024-11-15 35.80 36.00 35.30 36.00 0.0M
2024-11-14 36.70 36.80 35.80 36.00 0.0M
2024-11-13 34.80 37.50 34.80 36.30 0.0M
2024-11-12 35.90 35.90 34.80 35.10 0.0M
2024-11-11 34.50 36.10 34.00 36.10 0.0M
2024-11-08 34.90 35.00 33.60 33.80 0.0M
2024-11-07 34.70 35.90 34.60 35.00 0.0M
2024-11-06 36.90 36.90 34.30 34.90 0.0M
2024-11-05 36.80 37.50 35.50 35.50 0.0M
2024-11-04 36.20 37.20 35.80 36.90 0.0M
2024-11-01 35.70 35.70 35.50 35.70 0.0M
2024-10-31 35.50 35.80 35.30 35.60 0.0M
2024-10-30 37.30 37.50 35.70 35.70 0.0M
2024-10-29 39.00 39.00 37.30 37.50 0.0M
2024-10-28 37.90 38.90 37.50 38.90 0.0M
2024-10-25 37.50 38.20 37.10 37.60 0.0M
2024-10-24 36.70 37.50 36.60 37.20 0.0M
2024-10-23 37.40 37.80 36.80 36.80 0.0M
2024-10-22 36.10 37.70 36.10 37.70 0.0M
2024-10-21 36.20 36.30 35.50 36.30 0.0M
2024-10-18 35.80 36.30 35.60 36.20 0.0M
2024-10-17 36.10 36.10 35.20 35.50 0.0M
2024-10-16 36.00 36.70 35.00 36.30 0.0M
2024-10-15 36.80 37.10 35.80 35.90 0.0M
2024-10-14 38.60 39.10 36.70 36.90 0.0M
2024-10-11 39.00 39.70 38.70 39.00 0.0M
2024-10-10 39.80 40.30 39.70 40.10 0.0M
2024-10-09 38.70 39.80 38.30 39.80 0.0M
2024-10-08 38.60 38.80 36.90 38.80 0.0M
2024-10-07 38.70 39.60 38.20 38.80 0.0M
2024-10-04 36.60 38.30 36.60 38.00 0.0M
2024-10-03 37.30 37.30 36.20 36.20 0.0M
2024-10-02 37.70 37.90 37.00 37.30 0.0M
2024-10-01 37.00 37.50 36.70 37.40 0.0M
2024-09-30 37.60 38.30 37.20 37.50 0.0M
2024-09-27 37.30 37.90 37.00 37.40 0.0M
2024-09-26 34.40 36.70 34.40 36.70 0.0M
2024-09-25 35.30 35.40 34.70 34.80 0.0M
2024-09-24 34.30 35.90 34.30 35.50 0.0M
2024-09-23 32.90 34.30 32.90 34.30 0.0M
2024-09-20 34.10 34.30 33.00 33.00 0.0M
2024-09-19 34.20 34.70 33.90 34.10 0.0M
2024-09-18 34.70 34.70 33.80 34.10 0.0M
2024-09-17 34.10 34.70 34.10 34.70 0.0M
2024-09-16 34.20 34.50 34.00 34.00 0.0M
2024-09-13 34.30 34.80 34.20 34.80 0.0M
2024-09-12 34.70 35.30 34.60 34.60 0.0M
2024-09-11 31.60 35.90 31.60 34.60 0.0M
2024-09-10 31.00 31.30 30.90 31.30 0.0M
2024-09-09 30.90 31.50 30.90 31.50 0.0M
2024-09-06 32.00 32.10 30.40 30.90 0.0M
2024-09-05 32.70 32.80 32.30 32.30 0.0M
2024-09-04 32.90 33.60 32.10 33.20 0.0M
2024-09-03 34.80 34.80 33.00 33.00 0.0M
2024-09-02 34.90 35.20 34.80 34.80 0.0M
2024-08-30 35.50 36.00 34.90 34.90 0.0M
2024-08-29 33.60 35.30 33.50 35.30 0.0M
2024-08-28 33.50 33.90 33.10 33.40 0.0M
2024-08-27 34.10 34.50 33.80 34.30 0.0M
2024-08-26 34.80 35.00 34.30 34.30 0.0M
2024-08-23 34.00 34.70 33.80 34.50 0.0M
2024-08-22 34.70 34.70 33.20 33.70 0.0M
2024-08-21 33.10 34.40 33.10 33.90 0.0M
2024-08-20 33.60 34.00 33.50 33.50 0.0M
2024-08-19 33.70 33.90 33.30 33.90 0.0M
2024-08-16 33.90 33.90 33.20 33.70 0.0M
2024-08-15 32.70 33.90 32.40 33.70 0.0M
2024-08-14 32.60 32.60 31.30 32.30 0.0M
2024-08-13 32.40 33.10 31.90 33.00 0.0M
2024-08-12 33.30 33.70 31.80 32.10 0.0M
2024-08-09 32.80 33.50 32.80 33.50 0.0M
2024-08-08 31.60 33.10 31.60 33.10 0.0M
2024-08-07 31.80 32.60 31.80 32.00 0.0M
2024-08-06 31.40 31.70 30.90 31.40 0.0M
2024-08-05 32.10 32.10 30.00 30.70 0.0M
2024-08-02 33.60 33.90 32.00 32.30 0.0M
2024-08-01 35.40 35.70 33.60 34.10 0.0M
2024-07-31 34.70 35.70 34.70 35.20 0.0M
2024-07-30 35.20 35.30 34.70 35.10 0.0M
2024-07-29 35.10 35.80 34.60 34.60 0.0M
2024-07-26 34.90 35.60 34.60 35.20 0.0M
2024-07-25 34.60 35.40 34.30 34.70 0.0M
2024-07-24 35.60 35.60 34.40 34.60 0.0M
2024-07-23 36.50 36.50 35.60 35.70 0.0M
2024-07-22 36.70 36.80 36.40 36.40 0.0M
2024-07-19 36.30 36.30 35.30 36.00 0.0M
2024-07-18 37.70 37.70 36.30 36.40 0.0M
2024-07-17 38.80 38.80 36.60 37.60 0.0M
2024-07-16 38.60 39.10 38.00 39.10 0.0M
2024-07-15 39.30 39.30 38.20 38.20 0.0M
2024-07-12 39.20 39.50 38.80 39.30 0.0M
2024-07-11 38.50 39.10 38.20 38.90 0.0M
2024-07-10 37.40 38.90 37.30 38.30 0.0M
2024-07-09 38.20 38.50 37.20 37.40 0.0M
2024-07-08 37.90 38.50 37.90 38.20 0.0M
2024-07-05 38.70 39.40 38.30 38.30 0.0M
2024-07-04 38.60 39.20 38.00 39.20 0.0M
2024-07-03 38.00 39.60 37.80 39.60 0.0M
2024-07-02 37.30 38.70 37.20 37.80 0.0M
2024-07-01 38.10 38.60 37.60 38.30 0.0M
2024-06-28 38.50 38.90 38.00 38.00 0.0M
2024-06-27 39.70 39.80 38.30 38.40 0.0M
2024-06-26 37.80 40.00 37.80 40.00 0.0M
2024-06-25 37.70 38.10 37.30 37.40 0.0M
2024-06-24 38.00 38.30 37.10 37.70 0.0M
2024-06-21 37.60 38.40 37.50 38.00 0.0M
2024-06-20 38.10 38.50 37.60 37.60 0.0M
2024-06-19 38.50 38.60 38.10 38.20 0.0M
2024-06-18 39.10 39.40 38.40 38.60 0.0M
2024-06-17 39.40 40.00 38.60 39.20 0.0M
2024-06-14 40.20 40.70 39.00 39.70 0.0M
2024-06-13 40.70 41.20 40.40 40.50 0.0M
2024-06-12 41.60 42.30 40.90 41.10 0.0M
2024-06-11 42.70 42.70 41.50 41.70 0.0M
2024-06-10 42.10 42.50 41.80 42.50 0.0M
2024-06-07 43.50 43.50 42.10 42.10 0.0M
2024-06-06 42.80 43.20 42.30 43.10 0.0M
2024-06-05 41.70 43.00 41.60 42.90 0.0M
2024-06-04 43.00 43.00 41.60 42.00 0.0M
2024-06-03 42.90 43.60 42.60 42.60 0.0M
2024-05-31 43.50 43.70 42.60 42.80 0.0M
2024-05-30 43.50 44.10 42.90 43.10 0.0M
2024-05-29 45.90 45.90 43.50 43.60 0.0M
2024-05-28 45.80 46.50 45.50 45.80 0.0M
2024-05-27 45.80 45.90 45.20 45.60 0.0M
2024-05-24 44.70 45.50 44.60 45.30 0.0M
2024-05-23 43.60 46.00 42.90 44.80 0.0M
2024-05-22 43.40 44.00 43.00 43.70 0.0M
2024-05-21 44.70 44.90 43.60 43.60 0.0M
2024-05-20 43.90 44.70 43.80 44.10 0.0M
2024-05-17 43.90 44.90 43.80 44.00 0.0M
2024-05-16 44.50 44.50 43.70 44.10 0.0M
2024-05-15 46.10 46.50 44.60 44.60 0.0M
2024-05-14 44.50 45.60 44.30 45.30 0.0M
2024-05-13 43.20 44.50 42.90 44.50 0.0M
2024-05-10 44.70 45.10 43.20 43.20 0.0M
2024-05-09 43.90 45.80 43.90 45.80 0.0M
2024-05-08 44.40 44.70 43.40 44.20 0.0M
2024-05-07 44.20 45.10 44.10 45.10 0.0M
2024-05-06 44.00 44.80 44.00 44.30 0.0M
2024-05-03 43.80 44.80 43.30 44.30 0.0M
2024-05-02 43.00 44.20 42.40 43.30 0.0M
2024-04-30 43.80 44.00 42.50 42.90 0.0M
2024-04-29 41.50 43.90 41.40 43.70 0.0M
2024-04-26 40.30 41.60 40.30 41.30 0.0M
2024-04-25 40.30 40.50 39.50 40.40 0.0M
2024-04-24 42.30 42.30 40.10 40.40 0.0M
2024-04-23 41.20 42.00 41.00 42.00 0.0M
2024-04-22 42.00 42.40 40.30 41.20 0.0M
2024-04-19 42.50 43.00 42.20 42.20 0.0M
2024-04-18 43.00 43.80 42.80 43.20 0.0M
2024-04-17 43.20 44.00 43.20 43.60 0.0M
2024-04-16 43.90 43.90 42.90 43.20 0.0M
2024-04-15 45.40 46.30 43.80 44.10 0.0M
2024-04-12 48.00 48.40 45.00 45.00 0.0M
2024-04-11 47.60 48.00 47.00 47.90 0.0M
2024-04-10 47.60 47.90 46.50 47.60 0.0M
2024-04-09 46.20 47.50 45.90 47.50 0.0M
2024-04-08 44.10 46.40 44.10 45.90 0.0M
2024-04-05 44.00 44.90 43.60 43.60 0.0M
2024-04-04 46.20 46.40 43.90 43.90 0.0M
2024-04-03 44.90 45.80 43.80 45.40 0.0M
2024-04-02 46.10 46.70 44.60 44.80 0.0M
2024-03-28 45.10 45.70 44.50 45.30 0.0M
2024-03-27 42.50 45.10 42.30 44.50 0.0M
2024-03-26 42.50 43.60 42.50 42.50 0.0M
2024-03-25 44.60 44.60 42.60 43.20 0.0M
2024-03-22 45.40 45.70 44.40 44.80 0.0M
2024-03-21 45.90 46.90 45.80 46.00 0.0M
2024-03-20 44.00 46.80 44.00 45.90 0.0M
2024-03-19 46.00 46.10 44.30 44.30 0.0M
2024-03-18 46.60 47.30 46.00 46.20 0.0M
2024-03-15 45.20 46.60 44.80 46.60 0.0M
2024-03-14 46.40 46.50 44.40 44.80 0.0M
2024-03-13 45.50 46.80 45.40 46.00 0.0M
2024-03-12 44.60 45.80 44.60 45.60 0.0M
2024-03-11 42.00 44.90 41.90 44.70 0.0M
2024-03-08 42.50 43.60 42.10 42.10 0.0M
2024-03-07 42.20 43.30 42.10 42.30 0.0M
2024-03-06 41.30 43.30 41.00 42.50 0.0M
2024-03-05 43.90 44.50 41.10 41.10 0.0M
2024-03-04 47.70 47.70 44.00 44.30 0.0M
2024-03-01 46.50 47.70 45.90 47.40 0.0M
2024-02-29 42.50 47.60 42.40 45.90 0.0M
2024-02-28 42.50 43.50 41.90 42.60 0.0M
2024-02-27 40.70 42.30 40.20 42.30 0.0M
2024-02-26 41.00 41.30 39.70 40.70 0.0M
2024-02-23 39.60 41.00 39.60 40.60 0.0M
2024-02-22 39.40 40.60 39.40 39.80 0.0M
2024-02-21 39.50 40.20 39.40 39.60 0.0M
2024-02-20 40.60 41.30 38.60 39.40 0.0M
2024-02-19 40.60 41.00 40.10 41.00 0.0M
2024-02-16 38.60 40.50 38.30 40.30 0.0M
2024-02-15 37.10 39.40 37.00 38.70 0.0M
2024-02-14 37.30 38.20 36.80 37.60 0.0M
2024-02-13 38.50 39.40 37.00 37.00 0.0M
2024-02-12 37.30 39.50 36.90 38.80 0.0M
2024-02-09 37.30 37.60 36.90 37.30 0.0M
2024-02-08 37.80 38.20 36.90 37.50 0.0M
2024-02-07 37.40 38.40 37.00 37.50 0.0M
2024-02-06 36.30 37.90 36.30 37.40 0.0M
2024-02-05 37.50 38.20 35.90 36.70 0.0M
2024-02-02 38.60 39.10 37.30 37.60 0.0M
2024-02-01 39.80 40.20 38.70 38.70 0.0M
2024-01-31 41.10 41.50 38.90 38.90 0.0M
2024-01-30 42.20 42.80 41.40 41.40 0.0M
2024-01-29 43.10 43.50 42.10 42.20 0.0M
2024-01-26 43.80 44.30 43.10 43.30 0.0M
2024-01-25 45.00 45.50 43.20 43.30 0.0M
2024-01-24 45.20 46.50 44.70 44.90 0.0M
2024-01-23 43.80 45.40 43.40 45.30 0.0M
2024-01-22 44.00 45.20 42.60 44.10 0.0M
2024-01-19 44.00 44.60 42.70 43.90 0.0M
2024-01-18 44.40 46.20 43.90 44.10 0.0M
2024-01-17 44.90 45.10 43.80 44.60 0.0M
2024-01-16 45.40 46.20 44.10 45.50 0.0M
2024-01-15 44.70 45.30 44.20 45.00 0.0M
2024-01-12 45.80 46.00 44.20 44.40 0.0M
2024-01-11 46.00 47.10 44.90 45.70 0.0M
2024-01-10 48.00 48.50 45.40 46.00 0.0M
2024-01-09 49.00 49.80 48.00 48.10 0.0M
2024-01-08 49.40 50.20 49.00 49.30 0.0M
2024-01-05 50.20 51.20 48.70 50.40 0.0M
2024-01-04 52.60 53.60 50.20 50.40 0.0M
2024-01-03 53.80 54.60 52.00 52.60 0.0M
2024-01-02 55.60 56.60 53.40 54.20 0.0M