Sociedad Química y Minera de Chile S.A. (QYM.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - |
| 02 May 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 30 Apr 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 29 Apr 2024 | 41.60 | 43.40 | 41.50 | 43.40 | 43.40 | 715 |
| 26 Apr 2024 | 40.40 | 40.80 | 40.40 | 40.80 | 40.80 | 614 |
| 25 Apr 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 24 Apr 2024 | 41.80 | 41.80 | 40.30 | 40.30 | 40.30 | 85 |
| 23 Apr 2024 | 41.00 | 41.40 | 41.00 | 41.20 | 41.20 | 80 |
| 22 Apr 2024 | 42.40 | 42.40 | 40.60 | 40.60 | 40.60 | 546 |
| 19 Apr 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 18 Apr 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| 17 Apr 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| 16 Apr 2024 | 43.90 | 43.90 | 43.00 | 43.10 | 43.10 | 225 |
| 15 Apr 2024 | 45.10 | 45.60 | 44.00 | 44.00 | 44.00 | 400 |
| 12 Apr 2024 | 47.50 | 47.50 | 46.00 | 46.00 | 46.00 | 215 |
| 11 Apr 2024 | 47.30 | 48.10 | 47.30 | 48.10 | 48.10 | 400 |
| 10 Apr 2024 | 47.10 | 47.90 | 47.10 | 47.90 | 47.90 | 490 |
| 09 Apr 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 40 |
| 08 Apr 2024 | 44.30 | 45.60 | 44.30 | 45.60 | 45.60 | 65 |
| 05 Apr 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 04 Apr 2024 | 45.50 | 46.10 | 45.50 | 46.10 | 46.10 | 240 |
| 03 Apr 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 80 |
| 02 Apr 2024 | 45.60 | 46.00 | 45.10 | 45.10 | 45.10 | 412 |
| 28 Mar 2024 | 44.50 | 45.70 | 44.50 | 45.70 | 45.70 | 100 |
| 27 Mar 2024 | 42.50 | 44.50 | 42.40 | 44.50 | 44.50 | 79 |
| 26 Mar 2024 | 42.50 | 43.50 | 42.50 | 43.50 | 43.50 | 760 |
| 25 Mar 2024 | 44.10 | 44.10 | 43.10 | 43.10 | 43.10 | 125 |
| 22 Mar 2024 | 45.40 | 45.40 | 44.50 | 44.50 | 44.50 | 91 |
| 21 Mar 2024 | 45.90 | 45.90 | 45.40 | 45.40 | 45.40 | 330 |
| 20 Mar 2024 | 44.40 | 44.40 | 44.00 | 44.00 | 44.00 | 134 |
| 19 Mar 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 5 |
| 18 Mar 2024 | 46.00 | 46.60 | 46.00 | 46.60 | 46.60 | 300 |
| 15 Mar 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 10 |
| 14 Mar 2024 | 45.90 | 45.90 | 45.20 | 45.20 | 45.20 | 51 |
| 13 Mar 2024 | 45.50 | 46.60 | 45.50 | 46.60 | 46.60 | 35 |
| 12 Mar 2024 | 44.30 | 45.70 | 44.30 | 45.50 | 45.50 | 498 |
| 11 Mar 2024 | 42.00 | 43.20 | 42.00 | 43.00 | 43.00 | 170 |
| 08 Mar 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 07 Mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 06 Mar 2024 | 41.00 | 43.20 | 41.00 | 43.20 | 43.20 | 385 |
| 05 Mar 2024 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | 75 |
| 04 Mar 2024 | 47.00 | 47.00 | 44.40 | 44.40 | 44.40 | 94 |
| 01 Mar 2024 | 45.90 | 47.10 | 45.90 | 47.10 | 47.10 | 1,419 |
| 29 Feb 2024 | 42.10 | 47.10 | 42.10 | 46.30 | 46.30 | 220 |
| 28 Feb 2024 | 41.90 | 43.00 | 41.90 | 42.50 | 42.50 | 185 |
| 27 Feb 2024 | 40.20 | 42.30 | 40.20 | 42.30 | 42.30 | 298 |
| 26 Feb 2024 | 40.40 | 40.90 | 40.40 | 40.40 | 40.40 | 340 |
| 23 Feb 2024 | 39.60 | 39.80 | 39.60 | 39.80 | 39.80 | 99 |
| 22 Feb 2024 | 39.40 | 39.90 | 39.40 | 39.90 | 39.90 | 60 |
| 21 Feb 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 50 |
| 20 Feb 2024 | 40.60 | 41.30 | 39.00 | 39.40 | 39.40 | 118 |
| 19 Feb 2024 | 40.10 | 40.30 | 40.10 | 40.30 | 40.30 | 20 |
| 16 Feb 2024 | 38.30 | 39.70 | 38.30 | 39.60 | 39.60 | 237 |
| 15 Feb 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 14 Feb 2024 | 36.80 | 38.40 | 36.80 | 37.70 | 37.70 | 120 |
| 13 Feb 2024 | 38.50 | 38.50 | 37.50 | 37.50 | 37.50 | 500 |
| 12 Feb 2024 | 37.00 | 39.10 | 37.00 | 39.10 | 39.10 | 276 |
| 09 Feb 2024 | 37.30 | 37.40 | 37.10 | 37.40 | 37.40 | 263 |
| 08 Feb 2024 | 37.50 | 38.10 | 37.50 | 38.10 | 38.10 | 20 |
| 07 Feb 2024 | 37.40 | 38.00 | 37.40 | 37.50 | 37.50 | 563 |
| 06 Feb 2024 | 36.30 | 36.60 | 36.30 | 36.30 | 36.30 | 323 |
| 05 Feb 2024 | 37.50 | 37.50 | 36.30 | 36.60 | 36.60 | 716 |
| 02 Feb 2024 | 38.60 | 38.60 | 37.00 | 37.00 | 37.00 | 564 |
| 01 Feb 2024 | 39.40 | 40.00 | 39.10 | 39.60 | 39.60 | 156 |
| 31 Jan 2024 | 41.10 | 41.10 | 39.20 | 39.20 | 39.20 | 339 |
| 30 Jan 2024 | 42.20 | 42.20 | 41.80 | 41.80 | 41.80 | 93 |
| 29 Jan 2024 | 43.60 | 43.60 | 42.60 | 42.60 | 42.60 | 530 |
| 26 Jan 2024 | 43.20 | 43.80 | 43.20 | 43.70 | 43.70 | 300 |
| 25 Jan 2024 | 45.00 | 45.00 | 44.70 | 44.70 | 44.70 | 165 |
| 24 Jan 2024 | 45.20 | 46.40 | 45.20 | 46.40 | 46.40 | 42 |
| 23 Jan 2024 | 43.20 | 44.90 | 43.20 | 44.90 | 44.90 | 384 |
| 22 Jan 2024 | 43.60 | 44.10 | 42.90 | 44.10 | 44.10 | 584 |
| 19 Jan 2024 | 43.50 | 44.40 | 42.90 | 42.90 | 42.90 | 631 |
| 18 Jan 2024 | 44.30 | 45.70 | 44.30 | 44.40 | 44.40 | 137 |
| 17 Jan 2024 | 44.90 | 44.90 | 42.20 | 44.40 | 44.40 | 399 |
| 16 Jan 2024 | 45.10 | 45.40 | 45.10 | 45.40 | 45.40 | 130 |
| 15 Jan 2024 | 44.20 | 45.30 | 44.20 | 45.30 | 45.30 | 211 |
| 12 Jan 2024 | 45.20 | 46.10 | 44.00 | 44.00 | 44.00 | 458 |
| 11 Jan 2024 | 45.60 | 46.00 | 45.00 | 45.60 | 45.60 | 136 |
| 10 Jan 2024 | 47.70 | 47.70 | 45.30 | 45.60 | 45.60 | 1,195 |
| 09 Jan 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| 08 Jan 2024 | 49.40 | 49.70 | 49.20 | 49.20 | 49.20 | 165 |
| 05 Jan 2024 | 50.20 | 50.60 | 50.20 | 50.20 | 50.20 | 112 |
| 04 Jan 2024 | 52.60 | 52.60 | 50.40 | 50.40 | 50.40 | 65 |
| 03 Jan 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| 02 Jan 2024 | 56.60 | 56.60 | 54.00 | 54.20 | 54.20 | 592 |
| 29 Dec 2023 | 55.60 | 56.40 | 55.60 | 56.40 | 56.40 | 340 |
| 28 Dec 2023 | 58.00 | 58.00 | 56.20 | 56.20 | 56.20 | 1,291 |
| 27 Dec 2023 | 55.60 | 56.40 | 55.60 | 55.80 | 55.80 | 510 |
| 22 Dec 2023 | 52.80 | 54.40 | 52.80 | 54.40 | 54.40 | 163 |
| 21 Dec 2023 | 51.20 | 51.20 | 51.00 | 51.20 | 51.20 | 115 |
| 20 Dec 2023 | 52.60 | 53.20 | 51.80 | 51.80 | 51.80 | 423 |
| 19 Dec 2023 | 51.40 | 54.00 | 51.40 | 52.60 | 52.60 | 980 |
| 18 Dec 2023 | 52.20 | 53.00 | 52.00 | 53.00 | 53.00 | 93 |
| 15 Dec 2023 | 52.00 | 53.60 | 52.00 | 53.00 | 53.00 | 387 |
| 14 Dec 2023 | 49.70 | 51.00 | 49.70 | 51.00 | 51.00 | 704 |
| 13 Dec 2023 | 45.60 | 48.30 | 45.60 | 48.30 | 48.30 | 522 |
| 12 Dec 2023 | 46.30 | 46.70 | 45.80 | 45.80 | 45.80 | 688 |
| 11 Dec 2023 | 48.10 | 48.10 | 45.90 | 46.30 | 46.30 | 415 |
| 08 Dec 2023 | 47.90 | 49.50 | 47.90 | 49.50 | 49.50 | 334 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.