XNYS
Datos históricos de Sociedad Química y Minera de Chile S.A.
Sociedad Química y Minera de Chile S.A. · SQM
$64.00
▲ +0.09 (+0.14%)
Última operación · 10/10/2026, 17:56:00 UTC
- Variación en el periodo
- +56.76%
- Máximo
- US$98.00
- 7 de mayo de 2026
- Mínimo
- US$40.58
- 10 de octubre de 2025
- Volumen medio diario
- 1.28 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 | 64.85 | 64.91 | 63.57 | 63.91 | −0.95% | 558,337.009 |
| 8 oct 2026 | 64.16 | 64.95 | 64.10 | 64.52 | −0.14% | 711,361.82 |
| 7 oct 2026 | 65.54 | 65.92 | 64.00 | 64.61 | −2.36% | 849,605.21 |
| 6 oct 2026 | 67.10 | 67.10 | 65.90 | 66.17 | +0.52% | 538,799.06 |
| 5 oct 2026 | 65.11 | 66.40 | 64.45 | 65.83 | +2.03% | 653,829.301 |
| 2 oct 2026 | 64.46 | 64.86 | 63.73 | 64.52 | +0.62% | 534,936.334 |
| 1 oct 2026 | 63.59 | 64.48 | 62.78 | 64.12 | −1.16% | 1.27 M |
| 30 sep 2026 | 66.30 | 66.30 | 64.71 | 64.87 | −1.83% | 783,903.749 |
| 29 sep 2026 | 65.65 | 66.44 | 65.22 | 66.08 | +1.41% | 1.07 M |
| 28 sep 2026 | 65.00 | 66.19 | 64.18 | 65.16 | −2.59% | 915,516.879 |
| 25 sep 2026 | 67.32 | 67.65 | 66.65 | 66.89 | −0.34% | 540,279.692 |
| 24 sep 2026 | 67.93 | 68.32 | 67.00 | 67.12 | −2.84% | 861,542.267 |
| 23 sep 2026 | 68.50 | 70.15 | 68.15 | 69.08 | −1.58% | 736,064.251 |
| 22 sep 2026 | 70.29 | 71.14 | 69.90 | 70.19 | +0.95% | 971,724.575 |
| 21 sep 2026 | 69.51 | 70.17 | 68.46 | 69.53 | +2.67% | 1.53 M |
| 18 sep 2026 | 70.71 | 70.99 | 67.67 | 67.72 | −5.68% | 1.94 M |
| 17 sep 2026 | 70.57 | 72.52 | 70.40 | 71.80 | +4.54% | 918,796.971 |
| 16 sep 2026 | 69.97 | 70.52 | 67.85 | 68.68 | −0.88% | 890,300.156 |
| 15 sep 2026 | 69.67 | 70.25 | 68.78 | 69.29 | −0.63% | 1.11 M |
| 14 sep 2026 | 68.45 | 70.58 | 68.34 | 69.73 | −0.21% | 963,253.585 |
| 11 sep 2026 | 71.64 | 71.93 | 69.74 | 69.88 | −3.60% | 1.01 M |
| 10 sep 2026 | 73.89 | 73.99 | 71.55 | 72.49 | −3.94% | 1.44 M |
| 9 sep 2026 | 76.40 | 76.78 | 74.93 | 75.46 | −0.26% | 771,755.356 |
| 8 sep 2026 | 76.01 | 76.92 | 74.88 | 75.66 | −1.01% | 939,207.76 |
| 4 sep 2026 | 76.10 | 77.55 | 75.90 | 76.43 | −4.20% | 1.09 M |
| 3 sep 2026 | 81.01 | 81.90 | 79.47 | 79.78 | −1.68% | 1.01 M |
| 2 sep 2026 | 79.76 | 81.52 | 78.92 | 81.14 | +0.78% | 749,230.436 |
| 1 sep 2026 | 78.05 | 81.69 | 78.02 | 80.51 | +1.90% | 993,462.542 |
| 31 ago 2026 | 79.27 | 80.31 | 78.47 | 79.01 | +0.48% | 885,827.648 |
| 28 ago 2026 | 81.32 | 81.97 | 78.51 | 78.63 | −2.24% | 893,946.128 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.