LTM.SN - LATAM Airlines Group S.A.

Santiago - Santiago Precio demorado. Divisa en CLP
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CLPDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun 20236,806,806,506,656,65756.113.941
01 jun 2023------
31 may 20236,706,756,656,706,7037.964.500
30 may 20236,706,706,316,706,7053.208.021
29 may 20236,426,656,426,426,4283.726.100
26 may 20236,396,506,316,396,3910.838.237
25 may 20236,386,456,306,386,3828.874.635
24 may 20236,306,416,206,306,303.141.345
23 may 20236,356,596,256,356,3553.125.175
22 may 20236,416,416,116,416,4135.016.074
19 may 20236,096,106,006,086,083.682.775
18 may 20236,006,105,986,006,0035.299.553
17 may 20235,996,005,845,995,9914.791.342
16 may 20235,885,895,825,865,861.115.642
15 may 20235,855,905,805,855,8510.500.502
12 may 20235,895,995,845,885,884.410.913
11 may 20235,865,895,805,845,845.364.372
10 may 20235,856,025,825,855,8531.278.159
09 may 20235,926,095,915,925,9214.441.504
08 may 20236,056,105,926,056,0514.426.705
05 may 20235,955,985,895,955,9515.592.348
04 may 20235,986,135,805,985,9810.953.338
03 may 20235,845,845,455,845,8421.193.115
02 may 20235,505,545,435,505,508.339.317
28 abr 20235,505,625,205,495,494.160.581
27 abr 20235,535,705,355,535,5321.229.767
26 abr 20235,385,405,055,355,356.596.719
25 abr 20235,015,105,015,015,0128.465.662
24 abr 20235,005,355,005,005,0061.581.927
21 abr 20235,205,375,185,205,201.097.454
20 abr 20235,355,505,355,355,3515.245.362
19 abr 20235,455,605,455,455,4519.242.092
18 abr 20235,485,545,375,485,4813.973.591
17 abr 20235,375,705,365,375,379.718.508
14 abr 20235,605,645,575,595,592.915.745
13 abr 20235,605,655,455,605,606.942.589
12 abr 20235,525,745,515,525,5224.240.705
11 abr 20235,705,705,505,705,7010.674.592
10 abr 20235,625,745,615,625,622.682.476
06 abr 20235,705,705,665,705,7047.596.172
05 abr 20235,705,805,675,705,70400.404
04 abr 20235,755,815,665,755,7511.479.426
03 abr 20235,765,955,705,765,766.258.252
31 mar 20235,956,075,925,955,9521.237.993
30 mar 20235,936,135,905,935,939.988.472
29 mar 20236,036,206,016,036,035.750.841
28 mar 20236,126,296,106,116,113.016.882
27 mar 20236,166,206,116,146,142.963.403
24 mar 20236,126,306,106,166,162.674.600
23 mar 20236,276,396,216,266,26113.165.809
22 mar 20236,266,446,266,266,2639.889.700
21 mar 20236,336,426,286,336,3321.280.178
20 mar 20236,316,406,256,346,343.844.676
17 mar 20236,356,476,116,356,35426.367.950
16 mar 20236,156,206,146,156,1511.364.330
15 mar 20236,056,406,056,056,0526.112.802
14 mar 20235,946,055,925,945,9412.396.134
13 mar 20235,956,105,805,955,956.041.767
10 mar 20236,116,406,106,116,1132.866.815
09 mar 20236,096,286,076,096,0927.927.318
08 mar 20236,206,276,156,206,2031.570.575
07 mar 20236,156,246,106,156,1512.750.247
06 mar 20236,196,296,156,206,202.318.927
03 mar 20236,206,256,156,206,207.532.690
02 mar 20236,136,366,106,136,1312.900.000
01 mar 20236,286,406,136,286,2818.766
28 feb 20236,256,486,256,276,273.468.266
27 feb 20236,396,546,356,396,3911.090.000
24 feb 20236,476,666,216,476,4713.697.379
23 feb 20236,516,556,276,506,50925.491
22 feb 20236,206,205,756,206,2020.000.000
21 feb 20235,866,285,825,865,8615.000.000
20 feb 20236,206,386,206,256,25108.063.426
17 feb 20236,186,706,126,186,1817.954.590
16 feb 20236,656,946,596,656,6561.431.142
15 feb 20236,946,946,206,946,9413.625.515
14 feb 20236,506,636,146,506,5032.321.496
13 feb 20235,856,345,826,406,40790.762.425
10 feb 20235,805,845,785,805,80302.239
09 feb 20235,775,835,705,775,771.111.111
08 feb 20235,725,805,605,735,73845.395
07 feb 20235,705,935,695,705,701.219.679
06 feb 20235,805,825,615,805,8016.607.168
03 feb 20235,655,745,605,665,66300.000
02 feb 20235,685,745,655,685,68885.404
01 feb 20235,625,785,625,625,6213.713.922
31 ene 20235,785,785,655,685,6880.344.785
30 ene 20235,705,855,655,705,70507.086
27 ene 20235,755,845,655,755,755.100.838
26 ene 20235,655,955,655,655,6538.182.916
25 ene 20235,805,855,655,745,74172.969.041
24 ene 20235,695,855,685,695,6928.951.641
23 ene 20235,605,725,355,605,6065.384.601
20 ene 20235,355,675,305,375,373.107.325
19 ene 20235,355,495,205,375,3713.116.468
18 ene 20235,165,305,155,185,181.271.560
17 ene 20235,205,355,145,205,2011.467.860
16 ene 20235,155,205,055,145,141.338.791
13 ene 20235,045,205,005,055,051.170.968
12 ene 20235,055,105,055,055,05510.253
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...