Sociedad Quimica Y Minera SA (0TDG) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 59.33 | 59.80 | 55.99 | 57.59 | 57.59 | +0.00% | 332 | 0.30 |
| Nov 04, 2026 | 54.90 | 57.70 | 54.55 | 57.59 | 57.59 | +6.78% | 1,395 | 1.28 |
| Nov 03, 2026 | 54.98 | 55.57 | 53.83 | 53.93 | 53.93 | -1.21% | 178 | 0.16 |
| Nov 02, 2026 | 55.82 | 55.82 | 54.57 | 54.60 | 54.60 | +1.61% | 387 | 0.36 |
| Oct 30, 2026 | 56.36 | 56.36 | 53.99 | 53.73 | 53.73 | -4.92% | 1,997 | 1.88 |
| Oct 29, 2026 | 57.64 | 57.64 | 56.40 | 56.51 | 56.51 | -3.79% | 1,324 | 1.26 |
| Oct 28, 2026 | 59.75 | 60.08 | 58.61 | 58.74 | 58.74 | -3.97% | 821 | 0.79 |
| Oct 27, 2026 | 58.50 | 60.66 | 58.05 | 61.17 | 61.17 | +7.45% | 737 | 0.70 |
| Oct 26, 2026 | 56.90 | 57.76 | 56.00 | 56.93 | 56.93 | -1.02% | 716 | 0.68 |
| Oct 23, 2026 | 56.20 | 56.75 | 55.86 | 57.51 | 57.51 | +2.00% | 699 | 0.66 |
| Oct 22, 2026 | 56.58 | 58.10 | 56.00 | 56.39 | 56.39 | -4.34% | 805 | 0.77 |
| Oct 21, 2026 | 59.65 | 59.93 | 58.39 | 58.95 | 58.95 | -1.46% | 158 | 0.15 |
| Oct 20, 2026 | 60.29 | 60.85 | 58.56 | 59.82 | 59.82 | -0.93% | 290 | 0.28 |
| Oct 19, 2026 | 60.98 | 61.48 | 59.57 | 60.38 | 60.38 | -0.39% | 591 | 0.56 |
| Oct 16, 2026 | 60.00 | 61.04 | 59.96 | 60.62 | 60.62 | +0.14% | 739 | 0.71 |
| Oct 15, 2026 | 62.11 | 62.11 | 59.50 | 60.53 | 60.53 | -1.50% | 1,419 | 1.38 |
| Oct 14, 2026 | 62.70 | 62.98 | 60.64 | 61.45 | 61.45 | -2.12% | 1,907 | 1.90 |
| Oct 13, 2026 | 62.38 | 63.26 | 61.81 | 62.78 | 62.78 | -1.71% | 340 | 0.33 |
| Oct 12, 2026 | 62.08 | 62.87 | 61.20 | 63.87 | 63.87 | +0.14% | 85 | 0.08 |
| Oct 09, 2026 | 63.55 | 65.89 | 63.55 | 63.79 | 63.79 | -1.00% | 225 | 0.22 |
| Oct 08, 2026 | 64.90 | 64.93 | 63.98 | 64.43 | 64.43 | +0.10% | 424 | 0.41 |
| Oct 07, 2026 | 66.23 | 66.23 | 64.47 | 64.37 | 64.37 | -3.83% | 125 | 0.12 |
| Oct 06, 2026 | 67.09 | 67.36 | 65.91 | 66.93 | 66.93 | +1.40% | 539 | 0.52 |
| Oct 05, 2026 | 64.99 | 66.12 | 64.00 | 66.00 | 66.00 | +1.91% | 1,547 | 1.54 |
| Oct 02, 2026 | 65.55 | 65.55 | 63.86 | 64.77 | 64.77 | +1.21% | 1,926 | 1.97 |
| Oct 01, 2026 | 64.32 | 64.33 | 62.66 | 63.99 | 63.99 | -1.02% | 388 | 0.38 |
| Sep 30, 2026 | 65.93 | 67.00 | 64.35 | 64.65 | 64.65 | -2.57% | 1,471 | 1.49 |
| Sep 29, 2026 | 64.32 | 66.38 | 64.32 | 66.35 | 66.35 | +1.30% | 417 | 0.42 |
| Sep 28, 2026 | 65.55 | 66.89 | 64.60 | 65.50 | 65.50 | -1.50% | 202 | 0.20 |
| Sep 25, 2026 | 67.12 | 67.86 | 65.55 | 66.50 | 66.50 | -1.38% | 282 | 0.28 |
| Sep 24, 2026 | 68.00 | 68.29 | 67.19 | 67.43 | 67.43 | -3.18% | 173 | 0.17 |
| Sep 23, 2026 | 68.73 | 70.05 | 67.87 | 69.65 | 69.65 | -1.12% | 125 | 0.12 |
| Sep 22, 2026 | 69.32 | 70.95 | 69.32 | 70.44 | 70.44 | +1.28% | 573 | 0.51 |
| Sep 21, 2026 | 69.50 | 70.14 | 68.65 | 69.55 | 69.55 | -2.80% | 445 | 0.39 |
| Sep 18, 2026 | 72.25 | 72.74 | 68.13 | 71.55 | 71.55 | -0.26% | 2,998 | 2.75 |
| Sep 17, 2026 | 70.70 | 72.49 | 69.65 | 71.74 | 71.74 | +3.31% | 1,129 | 1.04 |
| Sep 16, 2026 | 70.45 | 71.05 | 68.84 | 69.44 | 69.44 | -0.70% | 68 | 0.06 |
| Sep 15, 2026 | 70.48 | 70.48 | 69.06 | 69.93 | 69.93 | -0.29% | 225 | 0.21 |
| Sep 14, 2026 | 69.23 | 70.98 | 67.35 | 70.13 | 70.13 | -0.33% | 891 | 0.82 |
| Sep 11, 2026 | 71.77 | 71.82 | 69.93 | 70.37 | 70.37 | -2.95% | 25,363 | 36.29 |
| Sep 10, 2026 | 73.69 | 73.88 | 71.64 | 72.51 | 72.51 | -4.14% | 301 | 0.42 |
| Sep 09, 2026 | 75.66 | 76.94 | 74.00 | 75.64 | 75.64 | -0.08% | 151 | 0.20 |
| Sep 08, 2026 | 74.99 | 77.01 | 74.98 | 75.70 | 75.70 | -1.79% | 722 | 0.91 |
| Sep 07, 2026 | 77.08 | 80.49 | 75.95 | 77.08 | 77.08 | +1.19% | 0 | 0.00 |
| Sep 04, 2026 | 76.74 | 80.49 | 75.95 | 77.08 | 76.17 | -3.00% | 746 | 0.87 |
| Sep 03, 2026 | 81.80 | 82.13 | 79.81 | 79.46 | 78.53 | -2.65% | 669 | 0.77 |
| Sep 02, 2026 | 79.50 | 80.96 | 77.48 | 81.62 | 80.66 | +1.07% | 423 | 0.48 |
| Sep 01, 2026 | 80.20 | 81.57 | 78.00 | 80.76 | 79.81 | -0.79% | 477 | 0.52 |
| Aug 31, 2026 | 78.98 | 80.46 | 78.05 | 81.40 | 80.44 | +3.47% | 212 | 0.22 |
| Aug 28, 2026 | 81.50 | 82.00 | 79.08 | 78.67 | 77.74 | -1.43% | 909 | 0.93 |
