Mercados españoles cerrados en 5 hrs 1 min

LATAM Airlines Group S.A. (LTM.SN)

Santiago - Santiago Precio demorado. Divisa en CLP
Añadir a la lista de favoritos
12,20+0,20 (+1,67%)
Al cierre: 04:00PM CLT
Intervalo de fechas:
17 abr 2023 - 17 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CLPDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 202412,2012,2011,6112,2012,20109.848.279
15 abr 202412,0412,7512,0112,0412,04143.968.004
12 abr 202412,4513,0212,4112,4512,45173.534.616
11 abr 202413,0013,1012,9513,0013,00116.783.992
10 abr 202412,9013,1712,9012,9012,9068.067.781
09 abr 202412,9813,0012,6612,9812,98132.968.721
08 abr 202412,6512,7012,5312,6512,6531.370.251
05 abr 202412,4712,7412,4212,4712,4764.694.093
04 abr 202412,6512,8312,5512,6512,65184.105.229
03 abr 202412,2512,3412,1912,2512,2531.706.078
02 abr 202412,1912,3712,0312,1912,1944.643.206
01 abr 202412,2212,5312,2212,2212,2258.959.012
28 mar 202412,2112,3812,1412,2112,21102.371.687
27 mar 202412,2012,2012,0212,2012,2091.289.035
26 mar 202411,9712,0811,6011,9711,9765.257.476
25 mar 202411,7111,7311,6011,7111,7118.588.594
22 mar 202411,7111,7611,5011,7111,71110.203.280
21 mar 202411,5111,6811,3111,5111,5130.759.215
20 mar 202411,3511,4911,3511,3511,3548.665.571
19 mar 202411,4611,6511,3711,4611,4662.296.921
18 mar 202411,5511,7811,5211,5511,5545.187.201
15 mar 202411,6112,0011,6111,6111,61433.796.922
14 mar 202411,9212,0011,8611,9211,9275.627.435
13 mar 202411,8811,9411,6111,8811,8834.889.257
12 mar 202411,6011,8411,5211,6011,6065.891.772
11 mar 202411,6011,7911,4311,6011,6074.410.353
08 mar 202411,6211,9011,6211,6211,6242.458.764
07 mar 202411,7411,9811,7411,7411,7468.991.632
06 mar 202411,9012,1211,8711,9011,9039.995.778
05 mar 202411,9712,0011,7611,9711,9762.070.372
04 mar 202411,9512,4211,9111,9511,9541.712.996
01 mar 202412,2912,2911,9112,2912,2969.207.792
29 feb 202412,1512,1511,6812,1512,151.011.482.249
28 feb 202411,8312,0011,7011,8311,8360.257.080
27 feb 202411,9011,9711,7511,9011,9047.647.351
26 feb 202411,6911,7911,2311,6911,6965.910.666
23 feb 202411,6012,1311,6011,6011,60142.514.626
22 feb 202412,2712,2912,0112,2712,2761.271.654
21 feb 202412,0112,3312,0112,0112,0161.063.440
20 feb 202412,2512,4412,0012,2512,2590.546.055
19 feb 202412,1512,1811,6312,1512,1571.038.603
16 feb 202411,6511,6811,4611,6511,65132.829.219
15 feb 202411,4911,6911,4911,4911,4920.954.358
14 feb 202411,4711,4711,2711,4711,4728.808.625
13 feb 202411,2711,4311,2611,2711,275.127.025
12 feb 202411,3611,4511,3611,3611,3616.987.607
09 feb 202411,3311,4011,2411,3311,3340.302.941
08 feb 202411,2011,4111,1311,2011,2048.188.930
07 feb 202411,2011,3611,0611,2011,2063.017.586
06 feb 202411,2311,4011,1111,2311,2373.341.912
05 feb 202411,4011,5511,3611,4011,4034.478.082
02 feb 202411,4511,5611,3311,4511,4561.004.442
01 feb 202411,4111,6911,3211,4111,4149.365.185
31 ene 202411,4911,4911,2011,4911,49185.444.591
30 ene 202411,2011,6511,1111,2011,2079.425.228
29 ene 202411,4711,7511,4211,4711,4728.942.681
26 ene 202411,5011,6011,1511,5011,50223.829.669
25 ene 202411,1511,5510,8211,1511,15452.426.647
24 ene 202411,2511,3010,3911,2511,252.068.711.801
23 ene 202410,6511,5810,5110,6510,65355.881.193
22 ene 202411,1011,1010,5111,1011,10254.502.565
19 ene 202410,5010,5010,4010,5010,50291.036.255
18 ene 202410,4010,4010,0010,4010,40274.760.316
17 ene 202410,0010,109,9410,0010,00188.650.462
16 ene 20249,929,959,709,929,9255.207.625
15 ene 20249,679,699,459,679,6738.493.641
12 ene 20249,549,719,489,549,5444.822.869
11 ene 20249,709,949,669,709,7077.930.669
10 ene 20249,7710,309,779,779,7795.864.869
09 ene 202410,0410,059,6010,0410,0496.790.258
08 ene 20249,609,749,309,609,60131.384.822
05 ene 20249,109,208,679,109,1029.887.069
04 ene 20249,009,348,919,009,0073.963.016
03 ene 20249,209,559,159,209,2065.458.320
02 ene 20249,499,579,449,499,4929.845.271
29 dic 20239,559,609,479,559,5560.783.856
28 dic 20239,449,559,329,449,4449.165.786
27 dic 20239,389,399,269,389,3839.926.772
26 dic 20239,269,289,109,269,2624.669.613
22 dic 20238,909,108,889,089,08327.444.633
21 dic 20238,888,958,888,888,8842.946.490
20 dic 20238,908,938,848,908,9038.658.842
19 dic 20238,878,908,808,878,87109.204.295
18 dic 20238,808,998,808,808,8065.045.320
15 dic 20239,009,008,809,009,00622.094.897
14 dic 20238,809,018,728,808,80109.172.518
13 dic 20238,858,988,598,858,85135.005.866
12 dic 20238,648,658,458,648,64125.406.514
11 dic 20238,508,508,308,508,50177.879.987
07 dic 20238,378,408,358,378,37117.741.664
06 dic 20238,368,458,338,368,3636.914.430
05 dic 20238,408,408,238,408,4057.275.692
04 dic 20238,318,408,258,318,3154.085.409
01 dic 20238,368,508,308,368,36141.919.336
30 nov 20238,508,558,218,508,50469.107.672
29 nov 20238,378,468,358,378,37157.376.574
28 nov 20238,438,478,308,438,43113.767.754
27 nov 20238,438,478,358,438,4357.691.289
24 nov 20238,478,508,328,478,4773.081.259
23 nov 20238,408,408,078,408,4047.981.313
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...