Mercados españoles abiertos en 7 hrs 55 min
S&P 500
5.595,76 +41,63 (+0,75%) Nasdaq
17.569,68 +174,14 (+1,00%) NIKKEI 225
36.833,27 +1.213,50 (+3,41%) Dólar/Euro
1,1078 +0,0061 (+0,55%) Petróleo Brent
72,31 +0,34 (+0,47%) Bitcoin EUR
52.523,09 +640,99 (+1,24%)
LATAM Airlines Group S.A. (LTM.SN)
Santiago - Santiago Precio demorado. Divisa en CLP
Añadir a la lista de favoritos
Al cierre: 04:00PM CLST
Intervalo de fechas:
12 sept 2023 - 12 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CLPDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 12 sept 2024 | 11,53 | 11,78 | 11,50 | 11,76 | 11,76 | 522.600.310 |
| 11 sept 2024 | 11,39 | 11,52 | 11,30 | 11,52 | 11,52 | 238.374.233 |
| 10 sept 2024 | 11,29 | 11,40 | 11,24 | 11,36 | 11,36 | 359.405.563 |
| 09 sept 2024 | 11,26 | 11,40 | 11,25 | 11,30 | 11,30 | 353.121.629 |
| 06 sept 2024 | 11,55 | 11,65 | 11,23 | 11,23 | 11,23 | 403.226.167 |
| 05 sept 2024 | 11,60 | 11,75 | 11,51 | 11,59 | 11,59 | 631.105.530 |
| 04 sept 2024 | 11,73 | 11,80 | 11,67 | 11,70 | 11,70 | 272.120.073 |
| 03 sept 2024 | 11,85 | 11,85 | 11,71 | 11,73 | 11,73 | 430.745.533 |
| 02 sept 2024 | 11,82 | 11,88 | 11,75 | 11,85 | 11,85 | 1.071.824.743 |
| 30 ago 2024 | 11,81 | 11,90 | 11,75 | 11,81 | 11,81 | 1.796.030.720 |
| 29 ago 2024 | 11,85 | 11,99 | 11,79 | 11,80 | 11,80 | 469.640.437 |
| 28 ago 2024 | 11,80 | 11,88 | 11,75 | 11,85 | 11,85 | 568.766.789 |
| 27 ago 2024 | 11,85 | 11,87 | 11,77 | 11,80 | 11,80 | 3.316.942.035 |
| 26 ago 2024 | 11,80 | 11,86 | 11,71 | 11,80 | 11,80 | 611.852.052 |
| 23 ago 2024 | 11,52 | 11,85 | 11,52 | 11,77 | 11,77 | 932.365.919 |
| 22 ago 2024 | 11,30 | 11,52 | 11,30 | 11,50 | 11,50 | 717.348.134 |
| 21 ago 2024 | 11,34 | 11,34 | 11,22 | 11,30 | 11,30 | 415.696.528 |
| 20 ago 2024 | 11,29 | 11,33 | 11,18 | 11,29 | 11,29 | 591.861.007 |
| 19 ago 2024 | 11,26 | 11,37 | 11,21 | 11,23 | 11,23 | 359.123.090 |
| 16 ago 2024 | 11,30 | 11,36 | 11,19 | 11,25 | 11,25 | 291.586.531 |
| 14 ago 2024 | 11,20 | 11,30 | 11,04 | 11,20 | 11,20 | 681.290.860 |
| 13 ago 2024 | 11,45 | 11,53 | 11,13 | 11,26 | 11,26 | 731.501.665 |
| 12 ago 2024 | 11,40 | 11,48 | 11,20 | 11,36 | 11,36 | 2.931.349.676 |
| 09 ago 2024 | 11,20 | 11,39 | 11,16 | 11,37 | 11,37 | 1.239.354.027 |
| 08 ago 2024 | 11,20 | 11,30 | 11,11 | 11,20 | 11,20 | 1.000.797.376 |
| 07 ago 2024 | 11,29 | 11,30 | 11,06 | 11,20 | 11,20 | 4.023.272.113 |
| 06 ago 2024 | 11,03 | 11,35 | 10,91 | 11,10 | 11,10 | 732.955.530 |
| 05 ago 2024 | 10,50 | 11,00 | 10,25 | 10,90 | 10,90 | 1.923.292.842 |
| 02 ago 2024 | 11,57 | 11,65 | 11,13 | 11,25 | 11,25 | 1.644.155.116 |
| 01 ago 2024 | 11,57 | 11,70 | 11,50 | 11,57 | 11,57 | 909.569.674 |
| 31 jul 2024 | 11,90 | 11,90 | 11,66 | 11,66 | 11,66 | 3.716.980.204 |
| 30 jul 2024 | 11,97 | 12,10 | 11,88 | 11,88 | 11,88 | 1.439.583.888 |
| 29 jul 2024 | 11,81 | 11,90 | 11,40 | 11,90 | 11,90 | 2.943.002.809 |
| 26 jul 2024 | 11,99 | 12,02 | 11,80 | 11,80 | 11,80 | 3.039.678.735 |
| 25 jul 2024 | 12,16 | 12,40 | 11,75 | 11,95 | 11,95 | 1.590.056.214 |
| 24 jul 2024 | 13,10 | 13,15 | 12,70 | 12,81 | 12,81 | 655.867.537 |
| 23 jul 2024 | 13,35 | 13,59 | 13,05 | 13,15 | 13,15 | 897.779.029 |
| 22 jul 2024 | 13,11 | 13,30 | 13,11 | 13,30 | 13,30 | 367.666.681 |
| 19 jul 2024 | 13,18 | 13,18 | 12,98 | 13,09 | 13,09 | 348.758.266 |
| 18 jul 2024 | 12,79 | 13,24 | 12,78 | 13,05 | 13,05 | 1.771.713.540 |
| 17 jul 2024 | 12,64 | 12,79 | 12,60 | 12,78 | 12,78 | 550.303.526 |
| 15 jul 2024 | 12,65 | 12,65 | 12,51 | 12,65 | 12,65 | 182.363.106 |
| 12 jul 2024 | 12,51 | 12,61 | 12,46 | 12,51 | 12,51 | 17.743.058 |
| 11 jul 2024 | 12,50 | 12,69 | 12,50 | 12,50 | 12,50 | 19.254.298 |
| 10 jul 2024 | 12,60 | 12,63 | 12,45 | 12,60 | 12,60 | 25.335.085 |
| 09 jul 2024 | 12,55 | 12,68 | 12,42 | 12,55 | 12,55 | 57.967.868 |
| 08 jul 2024 | 12,50 | 12,55 | 12,37 | 12,50 | 12,50 | 62.417.027 |
| 05 jul 2024 | 12,41 | 12,64 | 12,38 | 12,41 | 12,41 | 44.879.136 |
| 04 jul 2024 | 12,50 | 12,73 | 12,50 | 12,50 | 12,50 | 12.743.318 |
| 03 jul 2024 | 12,68 | 12,79 | 12,48 | 12,68 | 12,68 | 36.492.671 |
| 02 jul 2024 | 12,48 | 12,71 | 12,48 | 12,48 | 12,48 | 94.508.348 |
| 01 jul 2024 | 12,71 | 12,95 | 12,60 | 12,71 | 12,71 | 133.290.897 |
| 28 jun 2024 | 12,84 | 12,92 | 12,78 | 12,84 | 12,84 | 77.430.534 |
| 27 jun 2024 | 12,85 | 13,00 | 12,85 | 12,85 | 12,85 | 18.053.213 |
| 26 jun 2024 | 12,90 | 13,00 | 12,66 | 12,90 | 12,90 | 55.974.651 |
| 25 jun 2024 | 12,75 | 12,95 | 12,75 | 12,75 | 12,75 | 63.504.141 |
| 24 jun 2024 | 12,83 | 12,83 | 12,61 | 12,83 | 12,83 | 46.368.285 |
| 21 jun 2024 | 12,58 | 12,80 | 12,52 | 12,58 | 12,58 | 436.856.970 |
| 19 jun 2024 | 12,80 | 12,88 | 12,63 | 12,80 | 12,80 | 16.398.995 |
| 18 jun 2024 | 12,61 | 12,68 | 12,31 | 12,61 | 12,61 | 23.402.234 |
| 17 jun 2024 | 12,45 | 12,51 | 12,29 | 12,45 | 12,45 | 10.721.661 |
| 14 jun 2024 | 12,47 | 12,69 | 12,45 | 12,47 | 12,47 | 16.554.380 |
| 13 jun 2024 | 12,60 | 12,78 | 12,60 | 12,60 | 12,60 | 44.898.640 |
| 12 jun 2024 | 12,70 | 12,92 | 12,53 | 12,70 | 12,70 | 48.967.567 |
| 11 jun 2024 | 12,70 | 13,07 | 12,70 | 12,70 | 12,70 | 42.060.965 |
| 10 jun 2024 | 13,00 | 13,16 | 13,00 | 13,00 | 13,00 | 79.624.375 |
| 07 jun 2024 | 13,00 | 13,10 | 12,90 | 13,00 | 13,00 | 37.760.478 |
| 06 jun 2024 | 12,95 | 12,96 | 12,70 | 12,95 | 12,95 | 35.201.409 |
| 05 jun 2024 | 12,70 | 12,83 | 12,46 | 12,70 | 12,70 | 74.778.199 |
| 04 jun 2024 | 12,55 | 12,79 | 12,55 | 12,55 | 12,55 | 50.328.299 |
| 03 jun 2024 | 12,60 | 12,71 | 12,35 | 12,60 | 12,60 | 74.250.854 |
| 31 may 2024 | 12,35 | 12,69 | 12,13 | 12,35 | 12,35 | 1.489.548.616 |
| 30 may 2024 | 12,56 | 12,99 | 12,46 | 12,56 | 12,56 | 126.304.586 |
| 29 may 2024 | 12,75 | 12,99 | 12,70 | 12,75 | 12,75 | 141.397.145 |
| 28 may 2024 | 13,00 | 13,15 | 12,97 | 13,00 | 13,00 | 128.685.657 |
| 27 may 2024 | 13,10 | 13,16 | 12,98 | 13,10 | 13,10 | 34.488.838 |
| 24 may 2024 | 13,02 | 13,24 | 12,90 | 13,02 | 13,02 | 75.062.986 |
| 23 may 2024 | 13,05 | 13,30 | 13,05 | 13,05 | 13,05 | 111.919.881 |
| 22 may 2024 | 13,20 | 13,43 | 13,12 | 13,20 | 13,20 | 61.495.484 |
| 20 may 2024 | 13,30 | 13,30 | 13,02 | 13,30 | 13,30 | 10.660.687 |
| 17 may 2024 | 13,28 | 13,28 | 12,92 | 13,28 | 13,28 | 63.157.071 |
| 16 may 2024 | 12,98 | 13,26 | 12,98 | 12,98 | 12,98 | 97.719.016 |
| 15 may 2024 | 13,22 | 13,36 | 13,21 | 13,22 | 13,22 | 59.222.969 |
| 14 may 2024 | 13,24 | 13,33 | 13,16 | 13,24 | 13,24 | 81.455.499 |
| 13 may 2024 | 13,20 | 13,20 | 13,03 | 13,20 | 13,20 | 32.589.864 |
| 10 may 2024 | 13,15 | 13,15 | 13,05 | 13,15 | 13,15 | 58.319.920 |
| 09 may 2024 | 13,10 | 13,30 | 13,07 | 13,10 | 13,10 | 96.518.195 |
| 08 may 2024 | 13,17 | 13,30 | 13,06 | 13,17 | 13,17 | 126.211.105 |
| 07 may 2024 | 13,15 | 13,16 | 13,02 | 13,15 | 13,15 | 31.696.099 |
| 06 may 2024 | 13,02 | 13,18 | 13,01 | 13,02 | 13,02 | 53.295.379 |
| 03 may 2024 | 13,10 | 13,41 | 12,95 | 13,10 | 13,10 | 162.505.482 |
| 02 may 2024 | 12,90 | 13,14 | 12,80 | 12,90 | 12,90 | 64.365.104 |
| 30 abr 2024 | 12,99 | 13,06 | 12,75 | 12,99 | 12,99 | 188.487.857 |
| 29 abr 2024 | 13,00 | 13,00 | 12,75 | 13,00 | 13,00 | 124.506.627 |
| 26 abr 2024 | 12,72 | 12,72 | 12,46 | 12,72 | 12,72 | 25.842.530 |
| 25 abr 2024 | 12,45 | 12,61 | 12,40 | 12,45 | 12,45 | 183.209.156 |
| 24 abr 2024 | 12,58 | 12,79 | 12,41 | 12,58 | 12,58 | 170.962.641 |
| 23 abr 2024 | 12,60 | 12,79 | 12,50 | 12,60 | 12,60 | 147.992.976 |
| 22 abr 2024 | 12,45 | 12,58 | 12,00 | 12,45 | 12,45 | 64.871.762 |
| 19 abr 2024 | 12,40 | 12,60 | 12,30 | 12,40 | 12,40 | 1.600.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.