Mercados españoles cerrados en 11 mins
IBEX 35
11.151,20 +167,50 (+1,52%) Euro Stoxx 50
5.009,91 +70,90 (+1,44%) Dólar/Euro
1,0679 -0,0054 (-0,50%) Petróleo Brent
89,11 +0,10 (+0,11%) Oro
2.345,40 +2,90 (+0,12%) Bitcoin EUR
59.598,21 +165,75 (+0,28%)
LATAM Airlines Group S.A. (LTM.SN)
Santiago - Santiago Precio demorado. Divisa en CLP
Añadir a la lista de favoritos
A partir del 10:38AM CLT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CLPDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 12,48 | 12,58 | 12,48 | 12,51 | 12,51 | 43.212.474 |
| 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 |
| 18 abr 2024 | 12,51 | 12,70 | 12,32 | 12,51 | 12,51 | 101.087.849 |
| 17 abr 2024 | 12,32 | 12,80 | 12,25 | 12,32 | 12,32 | 100.014.263 |
| 16 abr 2024 | 12,20 | 12,20 | 11,61 | 12,20 | 12,20 | 109.848.279 |
| 15 abr 2024 | 12,04 | 12,75 | 12,01 | 12,04 | 12,04 | 143.968.004 |
| 12 abr 2024 | 12,45 | 13,02 | 12,41 | 12,45 | 12,45 | 173.534.616 |
| 11 abr 2024 | 13,00 | 13,10 | 12,95 | 13,00 | 13,00 | 116.783.992 |
| 10 abr 2024 | 12,90 | 13,17 | 12,90 | 12,90 | 12,90 | 68.067.781 |
| 09 abr 2024 | 12,98 | 13,00 | 12,66 | 12,98 | 12,98 | 132.968.721 |
| 08 abr 2024 | 12,65 | 12,70 | 12,53 | 12,65 | 12,65 | 31.370.251 |
| 05 abr 2024 | 12,47 | 12,74 | 12,42 | 12,47 | 12,47 | 64.694.093 |
| 04 abr 2024 | 12,65 | 12,83 | 12,55 | 12,65 | 12,65 | 184.105.229 |
| 03 abr 2024 | 12,25 | 12,34 | 12,19 | 12,25 | 12,25 | 31.706.078 |
| 02 abr 2024 | 12,19 | 12,37 | 12,03 | 12,19 | 12,19 | 44.643.206 |
| 01 abr 2024 | 12,22 | 12,53 | 12,22 | 12,22 | 12,22 | 58.959.012 |
| 28 mar 2024 | 12,21 | 12,38 | 12,14 | 12,21 | 12,21 | 102.371.687 |
| 27 mar 2024 | 12,20 | 12,20 | 12,02 | 12,20 | 12,20 | 91.289.035 |
| 26 mar 2024 | 11,97 | 12,08 | 11,60 | 11,97 | 11,97 | 65.257.476 |
| 25 mar 2024 | 11,71 | 11,73 | 11,60 | 11,71 | 11,71 | 18.588.594 |
| 22 mar 2024 | 11,71 | 11,76 | 11,50 | 11,71 | 11,71 | 110.203.280 |
| 21 mar 2024 | 11,51 | 11,68 | 11,31 | 11,51 | 11,51 | 30.759.215 |
| 20 mar 2024 | 11,35 | 11,49 | 11,35 | 11,35 | 11,35 | 48.665.571 |
| 19 mar 2024 | 11,46 | 11,65 | 11,37 | 11,46 | 11,46 | 62.296.921 |
| 18 mar 2024 | 11,55 | 11,78 | 11,52 | 11,55 | 11,55 | 45.187.201 |
| 15 mar 2024 | 11,61 | 12,00 | 11,61 | 11,61 | 11,61 | 433.796.922 |
| 14 mar 2024 | 11,92 | 12,00 | 11,86 | 11,92 | 11,92 | 75.627.435 |
| 13 mar 2024 | 11,88 | 11,94 | 11,61 | 11,88 | 11,88 | 34.889.257 |
| 12 mar 2024 | 11,60 | 11,84 | 11,52 | 11,60 | 11,60 | 65.891.772 |
| 11 mar 2024 | 11,60 | 11,79 | 11,43 | 11,60 | 11,60 | 74.410.353 |
| 08 mar 2024 | 11,62 | 11,90 | 11,62 | 11,62 | 11,62 | 42.458.764 |
| 07 mar 2024 | 11,74 | 11,98 | 11,74 | 11,74 | 11,74 | 68.991.632 |
| 06 mar 2024 | 11,90 | 12,12 | 11,87 | 11,90 | 11,90 | 39.995.778 |
| 05 mar 2024 | 11,97 | 12,00 | 11,76 | 11,97 | 11,97 | 62.070.372 |
| 04 mar 2024 | 11,95 | 12,42 | 11,91 | 11,95 | 11,95 | 41.712.996 |
| 01 mar 2024 | 12,29 | 12,29 | 11,91 | 12,29 | 12,29 | 69.207.792 |
| 29 feb 2024 | 12,15 | 12,15 | 11,68 | 12,15 | 12,15 | 1.011.482.249 |
| 28 feb 2024 | 11,83 | 12,00 | 11,70 | 11,83 | 11,83 | 60.257.080 |
| 27 feb 2024 | 11,90 | 11,97 | 11,75 | 11,90 | 11,90 | 47.647.351 |
| 26 feb 2024 | 11,69 | 11,79 | 11,23 | 11,69 | 11,69 | 65.910.666 |
| 23 feb 2024 | 11,60 | 12,13 | 11,60 | 11,60 | 11,60 | 142.514.626 |
| 22 feb 2024 | 12,27 | 12,29 | 12,01 | 12,27 | 12,27 | 61.271.654 |
| 21 feb 2024 | 12,01 | 12,33 | 12,01 | 12,01 | 12,01 | 61.063.440 |
| 20 feb 2024 | 12,25 | 12,44 | 12,00 | 12,25 | 12,25 | 90.546.055 |
| 19 feb 2024 | 12,15 | 12,18 | 11,63 | 12,15 | 12,15 | 71.038.603 |
| 16 feb 2024 | 11,65 | 11,68 | 11,46 | 11,65 | 11,65 | 132.829.219 |
| 15 feb 2024 | 11,49 | 11,69 | 11,49 | 11,49 | 11,49 | 20.954.358 |
| 14 feb 2024 | 11,47 | 11,47 | 11,27 | 11,47 | 11,47 | 28.808.625 |
| 13 feb 2024 | 11,27 | 11,43 | 11,26 | 11,27 | 11,27 | 5.127.025 |
| 12 feb 2024 | 11,36 | 11,45 | 11,36 | 11,36 | 11,36 | 16.987.607 |
| 09 feb 2024 | 11,33 | 11,40 | 11,24 | 11,33 | 11,33 | 40.302.941 |
| 08 feb 2024 | 11,20 | 11,41 | 11,13 | 11,20 | 11,20 | 48.188.930 |
| 07 feb 2024 | 11,20 | 11,36 | 11,06 | 11,20 | 11,20 | 63.017.586 |
| 06 feb 2024 | 11,23 | 11,40 | 11,11 | 11,23 | 11,23 | 73.341.912 |
| 05 feb 2024 | 11,40 | 11,55 | 11,36 | 11,40 | 11,40 | 34.478.082 |
| 02 feb 2024 | 11,45 | 11,56 | 11,33 | 11,45 | 11,45 | 61.004.442 |
| 01 feb 2024 | 11,41 | 11,69 | 11,32 | 11,41 | 11,41 | 49.365.185 |
| 31 ene 2024 | 11,49 | 11,49 | 11,20 | 11,49 | 11,49 | 185.444.591 |
| 30 ene 2024 | 11,20 | 11,65 | 11,11 | 11,20 | 11,20 | 79.425.228 |
| 29 ene 2024 | 11,47 | 11,75 | 11,42 | 11,47 | 11,47 | 28.942.681 |
| 26 ene 2024 | 11,50 | 11,60 | 11,15 | 11,50 | 11,50 | 223.829.669 |
| 25 ene 2024 | 11,15 | 11,55 | 10,82 | 11,15 | 11,15 | 452.426.647 |
| 24 ene 2024 | 11,25 | 11,30 | 10,39 | 11,25 | 11,25 | 2.068.711.801 |
| 23 ene 2024 | 10,65 | 11,58 | 10,51 | 10,65 | 10,65 | 355.881.193 |
| 22 ene 2024 | 11,10 | 11,10 | 10,51 | 11,10 | 11,10 | 254.502.565 |
| 19 ene 2024 | 10,50 | 10,50 | 10,40 | 10,50 | 10,50 | 291.036.255 |
| 18 ene 2024 | 10,40 | 10,40 | 10,00 | 10,40 | 10,40 | 274.760.316 |
| 17 ene 2024 | 10,00 | 10,10 | 9,94 | 10,00 | 10,00 | 188.650.462 |
| 16 ene 2024 | 9,92 | 9,95 | 9,70 | 9,92 | 9,92 | 55.207.625 |
| 15 ene 2024 | 9,67 | 9,69 | 9,45 | 9,67 | 9,67 | 38.493.641 |
| 12 ene 2024 | 9,54 | 9,71 | 9,48 | 9,54 | 9,54 | 44.822.869 |
| 11 ene 2024 | 9,70 | 9,94 | 9,66 | 9,70 | 9,70 | 77.930.669 |
| 10 ene 2024 | 9,77 | 10,30 | 9,77 | 9,77 | 9,77 | 95.864.869 |
| 09 ene 2024 | 10,04 | 10,05 | 9,60 | 10,04 | 10,04 | 96.790.258 |
| 08 ene 2024 | 9,60 | 9,74 | 9,30 | 9,60 | 9,60 | 131.384.822 |
| 05 ene 2024 | 9,10 | 9,20 | 8,67 | 9,10 | 9,10 | 29.887.069 |
| 04 ene 2024 | 9,00 | 9,34 | 8,91 | 9,00 | 9,00 | 73.963.016 |
| 03 ene 2024 | 9,20 | 9,55 | 9,15 | 9,20 | 9,20 | 65.458.320 |
| 02 ene 2024 | 9,49 | 9,57 | 9,44 | 9,49 | 9,49 | 29.845.271 |
| 29 dic 2023 | 9,55 | 9,60 | 9,47 | 9,55 | 9,55 | 60.783.856 |
| 28 dic 2023 | 9,44 | 9,55 | 9,32 | 9,44 | 9,44 | 49.165.786 |
| 27 dic 2023 | 9,38 | 9,39 | 9,26 | 9,38 | 9,38 | 39.926.772 |
| 26 dic 2023 | 9,26 | 9,28 | 9,10 | 9,26 | 9,26 | 24.669.613 |
| 22 dic 2023 | 8,90 | 9,10 | 8,88 | 9,08 | 9,08 | 327.444.633 |
| 21 dic 2023 | 8,88 | 8,95 | 8,88 | 8,88 | 8,88 | 42.946.490 |
| 20 dic 2023 | 8,90 | 8,93 | 8,84 | 8,90 | 8,90 | 38.658.842 |
| 19 dic 2023 | 8,87 | 8,90 | 8,80 | 8,87 | 8,87 | 109.204.295 |
| 18 dic 2023 | 8,80 | 8,99 | 8,80 | 8,80 | 8,80 | 65.045.320 |
| 15 dic 2023 | 9,00 | 9,00 | 8,80 | 9,00 | 9,00 | 622.094.897 |
| 14 dic 2023 | 8,80 | 9,01 | 8,72 | 8,80 | 8,80 | 109.172.518 |
| 13 dic 2023 | 8,85 | 8,98 | 8,59 | 8,85 | 8,85 | 135.005.866 |
| 12 dic 2023 | 8,64 | 8,65 | 8,45 | 8,64 | 8,64 | 125.406.514 |
| 11 dic 2023 | 8,50 | 8,50 | 8,30 | 8,50 | 8,50 | 177.879.987 |
| 07 dic 2023 | 8,37 | 8,40 | 8,35 | 8,37 | 8,37 | 117.741.664 |
| 06 dic 2023 | 8,36 | 8,45 | 8,33 | 8,36 | 8,36 | 36.914.430 |
| 05 dic 2023 | 8,40 | 8,40 | 8,23 | 8,40 | 8,40 | 57.275.692 |
| *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.