Sociedad Quimica y Minera (QYM)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -4.97512437811 | 40.2 | 40.7 | 37.5 | 2393 | 38.75622232 | DE |
| 4 | -6.5 | -14.5413870246 | 44.7 | 46.5 | 37.5 | 1784 | 41.56999828 | DE |
| 12 | -7.9 | -17.136659436 | 46.1 | 48.4 | 37.5 | 1680 | 43.24631956 | DE |
| 26 | -13 | -25.390625 | 51.2 | 58.8 | 35.9 | 2321 | 43.98961257 | DE |
| 52 | -18.4 | -32.5088339223 | 56.6 | 59.8 | 35.9 | 2399 | 46.54795569 | DE |
| 156 | -18.4 | -32.5088339223 | 56.6 | 59.8 | 35.9 | 2399 | 46.54795569 | DE |
| 260 | -18.4 | -32.5088339223 | 56.6 | 59.8 | 35.9 | 2399 | 46.54795569 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 38 | 0.4 | 1.06 | 37.6 | 38.4 | 37.5 | 1929 |
| 1718915160 | 37.6 | -0.6 | -1.57 | 38.1 | 38.5 | 37.6 | 2351 |
| 1718828820 | 38.2 | -0.4 | -1.04 | 38.5 | 38.6 | 38.1 | 1818 |
| 1718742360 | 38.6 | -0.6 | -1.53 | 39.1 | 39.4 | 38.4 | 2857 |
| 1718656020 | 39.2 | -0.5 | -1.26 | 39.4 | 40 | 38.6 | 971 |
| 1718396820 | 39.7 | -0.8 | -1.98 | 40.2 | 40.7 | 39 | 3968 |
| 1718310420 | 40.5 | -0.6 | -1.46 | 40.7 | 41.2 | 40.4 | 3550 |
| 1718224020 | 41.1 | -0.6 | -1.44 | 41.6 | 42.299999 | 40.9 | 1344 |
| 1718137620 | 41.7 | -0.8 | -1.88 | 42.7 | 42.7 | 41.5 | 341 |
| 1718051220 | 42.5 | 0.4 | 0.95 | 42 | 42.5 | 41.799999 | 741 |
| 1717792020 | 42.1 | -1 | -2.32 | 43.5 | 43.5 | 42.1 | 819 |
| 1717705620 | 43.1 | 0.2 | 0.47 | 42.799999 | 43.2 | 42.299999 | 683 |
| 1717619220 | 42.9 | 0.9 | 2.14 | 41.7 | 43 | 41.6 | 769 |
| 1717532820 | 42 | -0.6 | -1.41 | 43 | 43 | 41.6 | 2328 |
| 1717446420 | 42.6 | -0.2 | -0.47 | 42.9 | 43.6 | 42.6 | 898 |
| 1717187220 | 42.799999 | -0.3 | -0.70 | 43.5 | 43.7 | 42.6 | 1336 |
| 1717100820 | 43.1 | -0.5 | -1.15 | 43.5 | 44.1 | 42.9 | 973 |
| 1717014420 | 43.6 | -2.2 | -4.80 | 45.9 | 45.9 | 43.5 | 5185 |
| 1716928020 | 45.8 | 0.2 | 0.44 | 45.8 | 46.5 | 45.5 | 2626 |
| 1716841560 | 45.6 | 0.3 | 0.66 | 45.8 | 45.9 | 45.2 | 751 |
| 1716582420 | 45.3 | 0.5 | 1.12 | 44.7 | 45.5 | 44.6 | 1379 |
| 1716496020 | 44.8 | 1.1 | 2.52 | 43.6 | 46 | 42.9 | 1970 |
| 1716409620 | 43.7 | 0.1 | 0.23 | 43.4 | 44 | 43 | 1330 |
| 1716323160 | 43.6 | -0.5 | -1.13 | 44.7 | 44.9 | 43.6 | 387 |
| 1716236760 | 44.1 | 0.1 | 0.23 | 43.9 | 44.7 | 43.8 | 918 |
| 1715977620 | 44 | -0.1 | -0.23 | 43.9 | 44.9 | 43.8 | 554 |
| 1715891220 | 44.1 | -0.5 | -1.12 | 44.5 | 44.5 | 43.7 | 664 |
| 1715804820 | 44.6 | -0.7 | -1.55 | 46.1 | 46.5 | 44.6 | 1013 |
| 1715718420 | 45.3 | 0.8 | 1.80 | 44.5 | 45.6 | 44.3 | 484 |
| 1715631960 | 44.5 | 1.3 | 3.01 | 43.2 | 44.5 | 42.9 | 1346 |
| 1715372820 | 43.2 | -2.6 | -5.68 | 44.7 | 45.1 | 43.2 | 1545 |
| 1715286420 | 45.8 | 1.6 | 3.62 | 43.9 | 45.8 | 43.9 | 1019 |
| 1715200020 | 44.2 | -0.9 | -2.00 | 44.4 | 44.7 | 43.4 | 1596 |
| 1715113620 | 45.1 | 0.8 | 1.81 | 44.2 | 45.1 | 44.1 | 1085 |
| 1715027220 | 44.3 | 0 | 0.00 | 44 | 44.8 | 44 | 522 |
| 1714768020 | 44.3 | 1 | 2.31 | 43.8 | 44.8 | 43.3 | 1487 |
| 1714681560 | 43.3 | 0.4 | 0.93 | 43 | 44.2 | 42.4 | 1880 |
| 1714508820 | 42.9 | -0.8 | -1.83 | 43.8 | 44 | 42.5 | 429 |
| 1714422420 | 43.7 | 2.4 | 5.81 | 41.5 | 43.9 | 41.4 | 1681 |
| 1714163220 | 41.299999 | 0.9 | 2.23 | 40.299999 | 41.6 | 40.299999 | 1270 |
| 1714076820 | 40.4 | 0 | 0.00 | 40.299999 | 40.5 | 39.5 | 1479 |
| 1713990420 | 40.4 | -1.6 | -3.81 | 42.299999 | 42.299999 | 40.1 | 1851 |
| 1713903960 | 42 | 0.8 | 1.94 | 41.2 | 42 | 41 | 338 |
| 1713817560 | 41.2 | -1 | -2.37 | 42 | 42.4 | 40.299999 | 1882 |
| 1713558420 | 42.2 | -1 | -2.31 | 42.5 | 43 | 42.2 | 2227 |
| 1713472020 | 43.2 | -0.4 | -0.92 | 43 | 43.8 | 42.799999 | 1936 |
| 1713385620 | 43.6 | 0.4 | 0.93 | 43.2 | 44 | 43.2 | 1028 |
| 1713299220 | 43.2 | -0.9 | -2.04 | 43.9 | 43.9 | 42.9 | 2482 |
| 1713212820 | 44.1 | -0.9 | -2.00 | 45.4 | 46.3 | 43.8 | 2404 |
| 1712953620 | 45 | -2.9 | -6.05 | 48 | 48.4 | 45 | 1954 |
| 1712867220 | 47.9 | 0.3 | 0.63 | 47.6 | 48 | 47 | 2263 |
| 1712780760 | 47.6 | 0.1 | 0.21 | 47.6 | 47.9 | 46.5 | 2840 |
| 1712694360 | 47.5 | 1.6 | 3.49 | 46.2 | 47.5 | 45.9 | 2524 |
| 1712607960 | 45.9 | 2.3 | 5.28 | 44.1 | 46.4 | 44.1 | 2048 |
| 1712348820 | 43.6 | -0.3 | -0.68 | 44 | 44.9 | 43.6 | 1172 |
| 1712262360 | 43.9 | -1.5 | -3.30 | 46.2 | 46.4 | 43.9 | 4614 |
| 1712175960 | 45.4 | 0.6 | 1.34 | 44.9 | 45.8 | 43.8 | 2329 |
| 1712089560 | 44.8 | -0.5 | -1.10 | 46.1 | 46.7 | 44.6 | 4051 |
| 1711661160 | 45.3 | 0.8 | 1.80 | 45.1 | 45.7 | 44.5 | 2260 |
| 1711574820 | 44.5 | 2 | 4.71 | 42.5 | 45.1 | 42.299999 | 1227 |
| 1711488360 | 42.5 | -0.7 | -1.62 | 42.5 | 43.6 | 42.5 | 1948 |
| 1711401960 | 43.2 | -1.6 | -3.57 | 44.6 | 44.6 | 42.6 | 3055 |
| 1711142760 | 44.8 | -1.2 | -2.61 | 45.4 | 45.7 | 44.4 | 1398 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
