Mercados españoles abiertos en 8 hrs 58 min
S&P 500
4.273,53 -63,91 (-1,47%) Nasdaq
13.063,61 -207,71 (-1,57%) NIKKEI 225
32.315,05 -363,57 (-1,11%) Dólar/Euro
1,0576 -0,0018 (-0,17%) Petróleo Brent
94,07 +0,11 (+0,12%) Bitcoin EUR
24.738,16 -113,43 (-0,46%)
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:
26 sept 2022 - 26 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CLPDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 sept 2023 | 8,08 | 8,18 | 8,01 | 8,05 | 8,05 | 786.990.942 |
| 25 sept 2023 | 8,08 | 8,33 | 8,02 | 8,08 | 8,08 | 24.735.098 |
| 22 sept 2023 | 8,33 | 8,40 | 8,31 | 8,33 | 8,33 | 151.200.074 |
| 21 sept 2023 | 8,31 | 8,49 | 8,31 | 8,31 | 8,31 | 47.986.960 |
| 20 sept 2023 | 8,49 | 8,55 | 8,41 | 8,49 | 8,49 | 52.949.159 |
| 15 sept 2023 | 8,54 | 8,54 | 8,31 | 8,54 | 8,54 | 3.647.744.750 |
| 14 sept 2023 | 8,45 | 8,60 | 8,45 | 8,45 | 8,45 | 162.900.927 |
| 13 sept 2023 | 8,55 | 8,63 | 8,47 | 8,55 | 8,55 | 65.267.357 |
| 12 sept 2023 | 8,50 | 8,51 | 8,44 | 8,50 | 8,50 | 103.545.768 |
| 11 sept 2023 | 8,40 | 8,50 | 8,32 | 8,40 | 8,40 | 18.748.382 |
| 08 sept 2023 | 8,40 | 8,52 | 8,40 | 8,40 | 8,40 | 58.176.268 |
| 07 sept 2023 | 8,50 | 8,51 | 8,36 | 8,50 | 8,50 | 169.830.562 |
| 06 sept 2023 | 8,47 | 8,48 | 8,30 | 8,47 | 8,47 | 93.642.003 |
| 05 sept 2023 | 8,30 | 8,32 | 8,18 | 8,30 | 8,30 | 152.827.869 |
| 04 sept 2023 | 8,18 | 8,20 | 8,13 | 8,18 | 8,18 | 70.748.453 |
| 01 sept 2023 | 8,10 | 8,15 | 8,02 | 8,10 | 8,10 | 12.579.491 |
| 31 ago 2023 | 8,05 | 8,05 | 7,97 | 8,05 | 8,05 | 61.243.171 |
| 30 ago 2023 | 8,00 | 8,07 | 7,99 | 8,00 | 8,00 | 44.796.973 |
| 29 ago 2023 | 8,00 | 8,10 | 7,95 | 8,00 | 8,00 | 37.365.904 |
| 28 ago 2023 | 8,00 | 8,16 | 8,00 | 8,00 | 8,00 | 58.679.595 |
| 25 ago 2023 | 8,10 | 8,10 | 7,95 | 8,10 | 8,10 | 225.515.579 |
| 24 ago 2023 | 8,03 | 8,22 | 7,95 | 8,03 | 8,03 | 43.143.687 |
| 23 ago 2023 | 8,18 | 8,25 | 8,13 | 8,18 | 8,18 | 41.216.537 |
| 22 ago 2023 | 8,15 | 8,25 | 8,05 | 8,15 | 8,15 | 70.442.547 |
| 21 ago 2023 | 8,15 | 8,30 | 8,10 | 8,15 | 8,15 | 91.997.559 |
| 18 ago 2023 | 8,07 | 8,20 | 7,95 | 8,07 | 8,07 | 102.621.801 |
| 17 ago 2023 | 8,19 | 8,40 | 8,15 | 8,19 | 8,19 | 24.197.501 |
| 16 ago 2023 | 8,34 | 8,48 | 8,30 | 8,34 | 8,34 | 46.472.276 |
| 14 ago 2023 | 8,42 | 8,50 | 8,40 | 8,42 | 8,42 | 40.163.733 |
| 11 ago 2023 | 8,44 | 8,53 | 8,40 | 8,44 | 8,44 | 21.937.937 |
| 10 ago 2023 | 8,48 | 8,62 | 8,45 | 8,48 | 8,48 | 75.091.257 |
| 09 ago 2023 | 8,55 | 8,60 | 8,40 | 8,55 | 8,55 | 51.919.450 |
| 08 ago 2023 | 8,49 | 8,49 | 8,23 | 8,49 | 8,49 | 52.284.074 |
| 07 ago 2023 | 8,40 | 8,64 | 8,36 | 8,40 | 8,40 | 57.470.749 |
| 04 ago 2023 | 8,50 | 8,61 | 8,47 | 8,50 | 8,50 | 41.452.495 |
| 03 ago 2023 | 8,45 | 8,59 | 8,32 | 8,45 | 8,45 | 97.011.643 |
| 02 ago 2023 | 8,30 | 8,30 | 7,92 | 8,30 | 8,30 | 160.475.047 |
| 01 ago 2023 | 8,05 | 8,21 | 8,00 | 8,05 | 8,05 | 40.826.926 |
| 31 jul 2023 | 8,03 | 8,06 | 7,62 | 8,03 | 8,03 | 43.995.671 |
| 28 jul 2023 | 7,60 | 7,80 | 7,60 | 7,60 | 7,60 | 14.822.071 |
| 27 jul 2023 | 7,71 | 7,90 | 7,70 | 7,71 | 7,71 | 11.236.415 |
| 26 jul 2023 | 7,70 | 7,75 | 7,60 | 7,70 | 7,70 | 8.998.558 |
| 25 jul 2023 | 7,68 | 7,90 | 7,65 | 7,68 | 7,68 | 33.556.451 |
| 24 jul 2023 | 7,62 | 7,80 | 7,60 | 7,62 | 7,62 | 74.321.787 |
| 21 jul 2023 | 7,84 | 8,11 | 7,82 | 7,84 | 7,84 | 32.306.966 |
| 20 jul 2023 | 8,08 | 8,15 | 7,80 | 8,08 | 8,08 | 49.297.508 |
| 19 jul 2023 | 8,09 | 8,30 | 8,09 | 8,09 | 8,09 | 34.790.327 |
| 18 jul 2023 | 8,22 | 8,30 | 8,14 | 8,22 | 8,22 | 28.370.544 |
| 17 jul 2023 | 8,26 | 8,28 | 8,20 | 8,26 | 8,26 | 47.565.293 |
| 14 jul 2023 | 8,20 | 8,30 | 8,18 | 8,20 | 8,20 | 45.486.351 |
| 13 jul 2023 | 8,28 | 8,41 | 8,14 | 8,28 | 8,28 | 41.751.822 |
| 12 jul 2023 | 8,14 | 8,35 | 8,00 | 8,14 | 8,14 | 82.810.930 |
| 11 jul 2023 | 8,12 | 8,13 | 7,75 | 8,12 | 8,12 | 133.361.805 |
| 10 jul 2023 | 7,80 | 7,90 | 7,76 | 7,80 | 7,80 | 22.837.410 |
| 07 jul 2023 | 7,79 | 7,90 | 7,70 | 7,79 | 7,79 | 50.146.827 |
| 06 jul 2023 | 7,72 | 7,86 | 7,70 | 7,72 | 7,72 | 15.880.436 |
| 05 jul 2023 | 7,78 | 7,96 | 7,70 | 7,78 | 7,78 | 43.044.840 |
| 04 jul 2023 | 7,80 | 7,83 | 7,55 | 7,80 | 7,80 | 9.355.714 |
| 03 jul 2023 | 7,60 | 7,70 | 7,50 | 7,60 | 7,60 | 32.200.679 |
| 30 jun 2023 | 7,58 | 7,80 | 7,55 | 7,58 | 7,58 | 73.041.426 |
| 29 jun 2023 | 7,66 | 7,84 | 7,62 | 7,66 | 7,66 | 86.547.132 |
| 28 jun 2023 | 7,60 | 7,70 | 7,42 | 7,60 | 7,60 | 43.902.009 |
| 27 jun 2023 | 7,42 | 7,45 | 7,25 | 7,42 | 7,42 | 57.469.762 |
| 23 jun 2023 | 7,23 | 7,26 | 7,19 | 7,23 | 7,23 | 24.923.404 |
| 22 jun 2023 | 7,20 | 7,27 | 7,17 | 7,20 | 7,20 | 22.207.231 |
| 20 jun 2023 | 7,20 | 7,24 | 7,18 | 7,20 | 7,20 | 31.979.304 |
| 19 jun 2023 | 7,20 | 7,30 | 7,16 | 7,20 | 7,20 | 33.751.590 |
| 16 jun 2023 | 7,24 | 7,30 | 7,10 | 7,24 | 7,24 | 94.418.610 |
| 15 jun 2023 | 7,20 | 7,30 | 6,90 | 7,20 | 7,20 | 37.163.773 |
| 14 jun 2023 | 6,94 | 6,98 | 6,84 | 6,94 | 6,94 | 14.979.255 |
| 13 jun 2023 | 6,87 | 6,90 | 6,72 | 6,87 | 6,87 | 18.294.988 |
| 12 jun 2023 | 6,79 | 7,02 | 6,79 | 6,79 | 6,79 | 64.335.717 |
| 09 jun 2023 | 7,00 | 7,00 | 6,94 | 7,00 | 7,00 | 8.285.433 |
| 08 jun 2023 | 6,97 | 7,03 | 6,90 | 6,97 | 6,97 | 40.158.509 |
| 07 jun 2023 | 6,98 | 7,20 | 6,94 | 6,98 | 6,98 | 47.507.407 |
| 06 jun 2023 | 6,91 | 6,93 | 6,78 | 6,91 | 6,91 | 61.993.462 |
| 05 jun 2023 | 6,78 | 6,90 | 6,70 | 6,78 | 6,78 | 56.849.644 |
| 02 jun 2023 | 6,75 | 6,80 | 6,50 | 6,75 | 6,75 | 103.840.164 |
| 01 jun 2023 | 6,75 | 6,80 | 6,65 | 6,75 | 6,75 | 76.722.082 |
| 31 may 2023 | 6,70 | 6,75 | 6,65 | 6,70 | 6,70 | 37.964.500 |
| 30 may 2023 | 6,70 | 6,70 | 6,31 | 6,70 | 6,70 | 53.208.021 |
| 29 may 2023 | 6,42 | 6,65 | 6,42 | 6,42 | 6,42 | 83.726.100 |
| 26 may 2023 | 6,39 | 6,50 | 6,31 | 6,39 | 6,39 | 10.838.237 |
| 25 may 2023 | 6,38 | 6,45 | 6,30 | 6,38 | 6,38 | 28.874.635 |
| 24 may 2023 | 6,30 | 6,41 | 6,20 | 6,30 | 6,30 | 3.141.345 |
| 23 may 2023 | 6,35 | 6,59 | 6,25 | 6,35 | 6,35 | 53.125.175 |
| 22 may 2023 | 6,41 | 6,41 | 6,11 | 6,41 | 6,41 | 35.016.074 |
| 19 may 2023 | 6,09 | 6,10 | 6,00 | 6,08 | 6,08 | 3.682.775 |
| 18 may 2023 | 6,00 | 6,10 | 5,98 | 6,00 | 6,00 | 35.299.553 |
| 17 may 2023 | 5,99 | 6,00 | 5,84 | 5,99 | 5,99 | 14.791.342 |
| 16 may 2023 | 5,88 | 5,89 | 5,82 | 5,86 | 5,86 | 1.115.642 |
| 15 may 2023 | 5,85 | 5,90 | 5,80 | 5,85 | 5,85 | 10.500.502 |
| 12 may 2023 | 5,89 | 5,99 | 5,84 | 5,88 | 5,88 | 4.410.913 |
| 11 may 2023 | 5,86 | 5,89 | 5,80 | 5,84 | 5,84 | 5.364.372 |
| 10 may 2023 | 5,85 | 6,02 | 5,82 | 5,85 | 5,85 | 31.278.159 |
| 09 may 2023 | 5,92 | 6,09 | 5,91 | 5,92 | 5,92 | 14.441.504 |
| 08 may 2023 | 6,05 | 6,10 | 5,92 | 6,05 | 6,05 | 14.426.705 |
| 05 may 2023 | 5,95 | 5,98 | 5,89 | 5,95 | 5,95 | 15.592.348 |
| 04 may 2023 | 5,98 | 6,13 | 5,80 | 5,98 | 5,98 | 10.953.338 |
| 03 may 2023 | 5,84 | 5,84 | 5,45 | 5,84 | 5,84 | 21.193.115 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
