Bolsa de Santiago · CLP
Datos históricos de Sociedad Química y Minera de Chile S.A.
Sociedad Química y Minera de Chile S.A. · SQM-B.SN
CLP 62,400.00
▼ -790.00 (-1.25%)
Última operación · 9/10/2026, 19:02:14 UTC
- Variación en el periodo
- +59.39%
- Máximo
- US$86,900.00
- 7 de mayo de 2026
- Mínimo
- US$39,150.00
- 10 de octubre de 2025
- Volumen medio diario
- 0.39 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 63,300.00 | 63,599.00 | 62,335.00 | 62,400.00 | −1.25% | 191,924 |
| 8 oct 2026 | 64,500.00 | 64,500.00 | 62,749.00 | 63,190.00 | +0.30% | 237,357 |
| 7 oct 2026 | 64,896.00 | 64,896.00 | 63,000.00 | 63,000.00 | −2.93% | 157,494 |
| 6 oct 2026 | 65,000.00 | 65,400.00 | 63,700.00 | 64,900.00 | +0.93% | 308,252 |
| 5 oct 2026 | 63,900.00 | 64,550.00 | 62,895.00 | 64,300.00 | +0.72% | 177,710 |
| 2 oct 2026 | 63,500.00 | 64,501.00 | 62,599.00 | 63,840.00 | +1.33% | 139,334 |
| 1 oct 2026 | 63,499.00 | 63,499.00 | 61,799.00 | 63,000.00 | +0.16% | 256,469 |
| 30 sep 2026 | 64,500.00 | 64,800.00 | 62,900.00 | 62,900.00 | −2.47% | 250,901 |
| 29 sep 2026 | 63,538.00 | 64,586.00 | 63,103.00 | 64,490.00 | +1.43% | 194,227 |
| 28 sep 2026 | 63,900.00 | 64,124.00 | 62,508.00 | 63,580.00 | −0.97% | 199,488 |
| 25 sep 2026 | 65,600.00 | 65,750.00 | 64,201.00 | 64,201.00 | −1.45% | 161,394 |
| 24 sep 2026 | 66,499.00 | 66,499.00 | 64,970.00 | 65,144.00 | −2.61% | 243,072 |
| 23 sep 2026 | 66,200.00 | 67,687.00 | 65,502.00 | 66,890.00 | +0.35% | 283,103 |
| 22 sep 2026 | 66,220.00 | 67,300.00 | 66,170.00 | 66,655.00 | +0.73% | 277,100 |
| 21 sep 2026 | 66,800.00 | 67,399.00 | 65,452.00 | 66,170.00 | −3.69% | 747,522 |
| 17 sep 2026 | 67,000.00 | 68,990.00 | 67,000.00 | 68,708.00 | +3.79% | 311,746 |
| 16 sep 2026 | 67,000.00 | 67,691.00 | 66,001.00 | 66,200.00 | −0.88% | 186,738 |
| 15 sep 2026 | 67,300.00 | 67,392.00 | 65,807.00 | 66,789.00 | −0.88% | 400,384 |
| 14 sep 2026 | 65,900.00 | 67,673.00 | 65,000.00 | 67,385.00 | +1.64% | 269,664 |
| 11 sep 2026 | 67,499.00 | 67,945.00 | 66,000.00 | 66,299.00 | −2.58% | 275,771 |
| 10 sep 2026 | 70,700.00 | 70,700.00 | 67,499.00 | 68,055.00 | −2.78% | 459,369 |
| 9 sep 2026 | 70,550.00 | 71,048.00 | 69,650.00 | 70,000.00 | −0.09% | 322,078 |
| 8 sep 2026 | 71,100.00 | 71,200.00 | 69,413.00 | 70,060.00 | −1.32% | 249,610 |
| 7 sep 2026 | 71,500.00 | 71,500.00 | 70,599.00 | 71,000.00 | −1.53% | 82,431 |
| 4 sep 2026 | 72,264.00 | 72,700.00 | 71,384.00 | 72,100.00 | −2.96% | 393,243 |
| 3 sep 2026 | 76,500.00 | 76,700.00 | 74,060.00 | 74,300.00 | −2.74% | 330,921 |
| 2 sep 2026 | 75,498.00 | 76,498.00 | 73,823.00 | 76,390.00 | +0.99% | 208,411 |
| 1 sep 2026 | 74,440.00 | 76,490.00 | 73,850.00 | 75,640.00 | −0.47% | 408,835 |
| 31 ago 2026 | 73,250.00 | 76,000.00 | 73,250.00 | 76,000.00 | +3.83% | 818,314 |
| 28 ago 2026 | 75,100.00 | 76,274.00 | 73,200.00 | 73,200.00 | −1.15% | 273,590 |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.