Mercados españoles abiertos en 1 hr 24 mins

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

Santiago - Santiago Precio demorado. Divisa en CLP
Añadir a la lista de favoritos
85,14-8,96 (-9,52%)
Al cierre: 04:00PM CLT
Intervalo de fechas:
26 sept 2021 - 26 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CLPDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 sept 202285,1494,3072,5286,3786,3737.663
22 sept 202294,4099,0076,0093,1493,14123.644
21 sept 202286,0089,5065,0087,3887,3886.057
20 sept 202265,0175,0036,0164,5764,57197.198
15 sept 202275,00121,0063,0075,0075,001.091.796
14 sept 202260,0096,0012,2060,0060,001.497.381
13 sept 202214,5216,8011,7014,5514,551.010.009
12 sept 202217,5039,9917,0017,6117,61839.788
09 sept 202240,0044,0030,0040,0040,001.471.492
08 sept 202233,00105,0030,0034,9934,99406.197
07 sept 202211,4311,7210,6011,2411,241.792.552
06 sept 202212,0512,6810,8812,0412,041.800.618
05 sept 202213,0013,6712,4712,6812,6810.070.611
02 sept 2022225,00225,00217,00223,12223,1223.337
01 sept 2022216,36225,00216,36222,08222,08188.423
31 ago 2022216,00235,00215,00216,36216,36515.150
30 ago 2022217,00223,00216,00217,93217,9318.758
29 ago 2022224,00221,50218,88219,61219,61486.246
26 ago 2022219,35223,00215,00218,58218,58111.110
25 ago 2022215,00220,50218,00219,35219,35403
24 ago 2022222,00222,00219,00219,04219,04288.800
23 ago 2022218,00223,00214,96220,72220,722478
22 ago 2022217,00220,01217,00217,57217,57250
19 ago 2022227,28227,28220,00223,03223,03326.942
18 ago 2022221,00228,00218,00227,28227,28741.035
17 ago 2022221,99225,00218,00220,13220,137352
16 ago 2022222,00229,00220,00221,68221,68573.388
12 ago 2022225,00229,96220,00220,85220,85301.151
11 ago 2022224,00228,89216,19220,91220,913330
10 ago 2022216,51235,01215,00216,19216,196958
09 ago 2022230,00233,60218,00228,79228,7918.702
08 ago 2022220,51220,51202,00217,08217,087761
05 ago 2022208,00209,95207,01208,84208,84190.423
04 ago 2022208,01209,00205,00206,34206,347500
03 ago 2022215,00215,00208,00210,14210,14291.939
02 ago 2022218,00219,00204,99208,76208,76438.053
01 ago 2022216,00219,00215,00216,10216,1021.690
29 jul 2022220,10225,00219,90220,49220,49396.867
28 jul 2022219,83222,00219,83220,26220,26812.891
27 jul 2022219,51223,00219,00219,83219,8323.700
26 jul 2022225,00226,00220,00222,09222,099000
25 jul 2022229,00227,00222,00223,86223,86243.097
22 jul 2022224,00230,00220,68224,55224,55144.438
21 jul 2022226,00227,00220,00220,67220,67393.395
20 jul 2022229,00229,00225,00226,47226,47341.389
19 jul 2022234,02234,02230,00230,70230,70279.141
18 jul 2022230,35236,00230,01234,02234,028
15 jul 2022235,00240,00235,00235,06235,0611
14 jul 2022235,00239,90231,00235,46235,46598
13 jul 2022231,00231,00225,00230,30230,30416
12 jul 2022233,00235,00232,00233,50233,501000
11 jul 2022235,00240,00233,00234,36234,362711
08 jul 2022233,00238,98233,00236,20236,20352.854
07 jul 2022249,99250,00229,00231,24231,241.941.588
06 jul 2022242,00250,00222,00239,77239,7720.221
05 jul 2022215,00227,00212,01218,70218,7030.034
04 jul 2022225,00243,00220,00224,71224,713200
01 jul 2022237,00255,00230,00235,54235,541647
30 jun 2022253,00255,00225,00253,17253,171509
29 jun 2022250,00255,00213,02250,00250,00179.788
28 jun 2022224,00272,00199,99224,00224,00160.000
24 jun 2022295,00325,00294,00298,88298,888966
23 jun 2022305,00349,00295,00322,94322,9459.737
22 jun 2022360,00389,90340,00359,99359,9915.387
20 jun 2022403,00490,00390,00403,34403,346889
17 jun 2022373,30375,00363,99370,63370,63349.496
16 jun 2022397,00397,00370,00373,30373,30314.328
15 jun 2022402,00406,00367,00397,20397,2016.495
14 jun 2022410,00410,00355,30361,84361,841.362.115
13 jun 2022415,00520,00354,32410,56410,569507
10 jun 2022335,10342,00335,00336,79336,797842
09 jun 2022344,00345,00339,00341,76341,76122.508
08 jun 2022341,00355,00334,00344,15344,1561
07 jun 2022334,00337,00335,00335,54335,54825
06 jun 2022346,55346,55332,00337,51337,51214.270
03 jun 2022342,15350,00338,00346,55346,55650.019
02 jun 2022345,00348,00331,00342,13342,1326.729
01 jun 2022330,00336,00330,00331,00331,00255.108
31 may 2022329,00340,00330,00332,97332,97406
30 may 2022339,20340,00322,00334,11334,114561
27 may 2022317,01329,99315,00317,33317,331998
26 may 2022333,00333,00306,00333,00333,00160.515
25 may 2022338,00354,07303,00341,50341,502000
24 may 2022353,00368,00350,00354,06354,06554
23 may 2022376,02380,00352,00357,15357,15599.327
20 may 2022376,00392,70350,00376,02376,0215.033
19 may 2022399,00399,00310,90357,35357,352.378.852
18 may 2022399,00418,00378,00395,74395,7425.680
17 may 2022397,00458,00380,00395,52395,5270.181
16 may 2022378,70590,00350,00378,70378,70143.402
13 may 2022400,00405,00333,01400,00400,00105.994
12 may 2022320,00332,00253,10316,24316,2422.755
11 may 2022248,90249,00217,00241,89241,8939.258
10 may 2022216,00218,00210,00212,75212,75537
09 may 2022219,00220,70211,00218,05218,0545.849
06 may 2022216,10216,10202,00208,90208,907800
05 may 2022220,80215,00210,00214,41214,41140.747
04 may 2022215,00223,21215,00220,80220,8011.567
03 may 2022220,00230,00210,00219,30219,30161.628
02 may 2022223,00224,00215,00220,92220,9213.325
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...