Mercados españoles abiertos en 5 hrs 32 min
S&P 500
4.117,86 -46,14 (-1,11%) Nasdaq
11.910,52 -203,27 (-1,68%) NIKKEI 225
27.482,16 -124,30 (-0,45%) Dólar/Euro
1,0731 +0,0013 (+0,12%) Petróleo Brent
85,19 +0,10 (+0,12%) BTC-EUR
21.357,43 -514,14 (-2,35%)
LATAM Airlines Group S.A. (LTM.SN)
Santiago - Santiago Precio demorado. Divisa en CLP
Añadir a la lista de favoritos
Al cierre: 04:00PM CLT
Intervalo de fechas:
08 feb 2022 - 08 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CLPDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 feb 2023 | 5,80 | 5,80 | 5,60 | 5,73 | 5,73 | 59.831.802 |
| 07 feb 2023 | 5,70 | 5,93 | 5,69 | 5,70 | 5,70 | 1.219.679 |
| 06 feb 2023 | 5,80 | 5,82 | 5,61 | 5,80 | 5,80 | 16.607.168 |
| 03 feb 2023 | 5,65 | 5,74 | 5,60 | 5,66 | 5,66 | 300.000 |
| 02 feb 2023 | 5,68 | 5,74 | 5,65 | 5,68 | 5,68 | 885.404 |
| 01 feb 2023 | 5,62 | 5,78 | 5,62 | 5,62 | 5,62 | 13.713.922 |
| 31 ene 2023 | 5,78 | 5,78 | 5,65 | 5,68 | 5,68 | 80.344.785 |
| 30 ene 2023 | 5,70 | 5,85 | 5,65 | 5,70 | 5,70 | 507.086 |
| 27 ene 2023 | 5,75 | 5,84 | 5,65 | 5,75 | 5,75 | 5.100.838 |
| 26 ene 2023 | 5,65 | 5,95 | 5,65 | 5,65 | 5,65 | 38.182.916 |
| 25 ene 2023 | 5,80 | 5,85 | 5,65 | 5,74 | 5,74 | 172.969.041 |
| 24 ene 2023 | 5,69 | 5,85 | 5,68 | 5,69 | 5,69 | 28.951.641 |
| 23 ene 2023 | 5,60 | 5,72 | 5,35 | 5,60 | 5,60 | 65.384.601 |
| 20 ene 2023 | 5,35 | 5,67 | 5,30 | 5,37 | 5,37 | 3.107.325 |
| 19 ene 2023 | 5,35 | 5,49 | 5,20 | 5,37 | 5,37 | 13.116.468 |
| 18 ene 2023 | 5,16 | 5,30 | 5,15 | 5,18 | 5,18 | 1.271.560 |
| 17 ene 2023 | 5,20 | 5,35 | 5,14 | 5,20 | 5,20 | 11.467.860 |
| 16 ene 2023 | 5,15 | 5,20 | 5,05 | 5,14 | 5,14 | 1.338.791 |
| 13 ene 2023 | 5,04 | 5,20 | 5,00 | 5,05 | 5,05 | 1.170.968 |
| 12 ene 2023 | 5,05 | 5,10 | 5,05 | 5,05 | 5,05 | 510.253 |
| 11 ene 2023 | 4,99 | 5,22 | 4,90 | 4,99 | 4,99 | 13.858.104 |
| 10 ene 2023 | 5,20 | 5,35 | 5,15 | 5,20 | 5,20 | 50.420 |
| 09 ene 2023 | 5,28 | 5,77 | 5,25 | 5,28 | 5,28 | 1.066.418 |
| 06 ene 2023 | 5,50 | 5,60 | 5,50 | 5,52 | 5,52 | 83.000 |
| 05 ene 2023 | 5,81 | 5,80 | 5,41 | 5,48 | 5,48 | 200.405.353 |
| 04 ene 2023 | 5,72 | 6,04 | 5,71 | 5,72 | 5,72 | 8.191.972 |
| 03 ene 2023 | 5,83 | 5,90 | 5,65 | 5,83 | 5,83 | 29.737.207 |
| 30 dic 2022 | 5,65 | 5,79 | 5,65 | 5,65 | 5,65 | 660.000 |
| 29 dic 2022 | 5,75 | 5,80 | 5,60 | 5,73 | 5,73 | 1.648.148 |
| 28 dic 2022 | 5,62 | 5,83 | 5,56 | 5,59 | 5,59 | 1.185.915 |
| 27 dic 2022 | 5,70 | 5,70 | 5,64 | 5,70 | 5,70 | 35.964.659 |
| 26 dic 2022 | 5,70 | 5,70 | 5,60 | 5,70 | 5,70 | 46.553.896 |
| 23 dic 2022 | 5,60 | 5,73 | 5,50 | 5,60 | 5,60 | 40.500.000 |
| 22 dic 2022 | 5,60 | 5,70 | 5,50 | 5,60 | 5,60 | 44.300.000 |
| 21 dic 2022 | 5,70 | 5,98 | 5,50 | 5,70 | 5,70 | 35.051.489 |
| 20 dic 2022 | 5,83 | 5,95 | 5,75 | 5,83 | 5,83 | 5.540.363 |
| 19 dic 2022 | 5,82 | 6,00 | 5,76 | 5,82 | 5,82 | 15.111.726 |
| 16 dic 2022 | 5,86 | 5,90 | 5,80 | 5,86 | 5,86 | 10.421.565 |
| 15 dic 2022 | 5,80 | 5,98 | 5,76 | 5,86 | 5,86 | 3.187.548 |
| 14 dic 2022 | 5,88 | 5,90 | 5,70 | 5,89 | 5,89 | 1.454.381 |
| 13 dic 2022 | 5,75 | 5,90 | 5,64 | 5,76 | 5,76 | 1415 |
| 12 dic 2022 | 5,58 | 5,70 | 5,58 | 5,64 | 5,64 | 3.122.914 |
| 09 dic 2022 | 5,64 | 5,70 | 5,59 | 5,64 | 5,64 | 21.234 |
| 07 dic 2022 | 5,65 | 5,89 | 5,58 | 5,65 | 5,65 | 11.311.913 |
| 06 dic 2022 | 5,72 | 5,90 | 5,72 | 5,72 | 5,72 | 6.147.324 |
| 05 dic 2022 | 5,80 | 6,19 | 5,75 | 5,80 | 5,80 | 7.310.619 |
| 02 dic 2022 | 5,85 | 5,93 | 5,55 | 5,85 | 5,85 | 20.000.000 |
| 01 dic 2022 | 5,52 | 5,60 | 5,35 | 5,51 | 5,51 | 803.490 |
| 30 nov 2022 | 5,38 | 5,50 | 5,28 | 5,31 | 5,31 | 1.397.466 |
| 29 nov 2022 | 5,30 | 5,90 | 5,28 | 5,30 | 5,30 | 10.778.972 |
| 28 nov 2022 | 5,50 | 5,74 | 5,20 | 5,55 | 5,55 | 4.007.454 |
| 25 nov 2022 | 5,15 | 5,25 | 4,42 | 5,11 | 5,11 | 1.550.409 |
| 24 nov 2022 | 4,60 | 5,30 | 4,60 | 4,60 | 4,60 | 11.787.905 |
| 23 nov 2022 | 5,20 | 5,85 | 5,00 | 5,20 | 5,20 | 20.162.308 |
| 22 nov 2022 | 5,60 | 5,95 | 5,60 | 5,60 | 5,60 | 21.961.395 |
| 21 nov 2022 | 5,95 | 6,13 | 5,85 | 5,95 | 5,95 | 903.000 |
| 18 nov 2022 | 5,90 | 6,00 | 5,81 | 5,89 | 5,89 | 895.021 |
| 17 nov 2022 | 5,90 | 6,20 | 5,85 | 5,88 | 5,88 | 5.504.987 |
| 16 nov 2022 | 6,00 | 6,20 | 5,67 | 5,88 | 5,88 | 890.676 |
| 15 nov 2022 | 5,75 | 6,00 | 5,60 | 5,72 | 5,72 | 40.096 |
| 14 nov 2022 | 5,86 | 6,29 | 5,80 | 5,86 | 5,86 | 13.333.333 |
| 11 nov 2022 | 6,00 | 6,15 | 5,80 | 6,00 | 6,00 | 3.085.051 |
| 10 nov 2022 | 5,78 | 5,99 | 5,65 | 5,77 | 5,77 | 3.583.120 |
| 09 nov 2022 | 5,89 | 6,60 | 5,88 | 5,92 | 5,92 | 4.668.105 |
| 08 nov 2022 | 6,30 | 7,40 | 6,30 | 6,30 | 6,30 | 8.361.045 |
| 07 nov 2022 | 6,45 | 7,00 | 6,40 | 6,48 | 6,48 | 3.400.000 |
| 04 nov 2022 | 6,75 | 7,49 | 6,50 | 6,81 | 6,81 | 3.738.500 |
| 03 nov 2022 | 7,50 | 10,20 | 7,36 | 7,50 | 7,50 | 8.291.467 |
| 02 nov 2022 | 10,40 | 14,00 | 9,90 | 10,28 | 10,28 | 2.292.266 |
| 28 oct 2022 | 12,99 | 24,60 | 8,40 | 12,99 | 12,99 | 3.965.766 |
| 27 oct 2022 | 46,00 | 46,99 | 43,02 | 45,12 | 45,12 | 1.737.015 |
| 26 oct 2022 | 44,82 | 50,00 | 42,50 | 44,37 | 44,37 | 202.677 |
| 25 oct 2022 | 39,08 | 44,00 | 39,00 | 41,49 | 41,49 | 1.692.711 |
| 24 oct 2022 | 40,00 | 51,00 | 36,50 | 39,08 | 39,08 | 196.951 |
| 21 oct 2022 | 52,49 | 52,99 | 51,00 | 52,21 | 52,21 | 3809 |
| 20 oct 2022 | 53,00 | 53,00 | 51,99 | 53,03 | 53,03 | 72.989 |
| 19 oct 2022 | 53,00 | 56,00 | 51,00 | 52,48 | 52,48 | 125.000 |
| 18 oct 2022 | 52,00 | 54,80 | 51,00 | 51,84 | 51,84 | 131.000 |
| 17 oct 2022 | 51,59 | 55,00 | 47,00 | 51,34 | 51,34 | 10.798 |
| 14 oct 2022 | 51,00 | 66,01 | 45,98 | 50,31 | 50,31 | 56.874 |
| 13 oct 2022 | 56,90 | 62,00 | 38,21 | 56,15 | 56,15 | 17.470 |
| 12 oct 2022 | 37,10 | 38,90 | 31,00 | 37,83 | 37,83 | 194.275 |
| 11 oct 2022 | 31,00 | 33,00 | 28,00 | 28,92 | 28,92 | 28.980 |
| 07 oct 2022 | 33,00 | 39,00 | 32,50 | 32,68 | 32,68 | 134.777 |
| 06 oct 2022 | 35,40 | 42,00 | 31,50 | 35,29 | 35,29 | 54.139 |
| 05 oct 2022 | 40,00 | 44,00 | 37,00 | 38,26 | 38,26 | 122.346 |
| 04 oct 2022 | 42,00 | 47,00 | 40,00 | 42,01 | 42,01 | 3.961.349 |
| 03 oct 2022 | 42,15 | 48,50 | 42,00 | 42,91 | 42,91 | 10.260 |
| 30 sept 2022 | 50,70 | 52,00 | 45,00 | 50,49 | 50,49 | 69.808 |
| 29 sept 2022 | 48,99 | 58,00 | 45,00 | 48,54 | 48,54 | 64.712 |
| 28 sept 2022 | 51,00 | 56,99 | 31,50 | 51,15 | 51,15 | 114.060 |
| 27 sept 2022 | 40,00 | 59,90 | 40,00 | 41,57 | 41,57 | 116.143 |
| 26 sept 2022 | 60,40 | 83,50 | 53,00 | 60,86 | 60,86 | 166.900 |
| 23 sept 2022 | 85,14 | 94,30 | 72,52 | 86,37 | 86,37 | 37.663 |
| 22 sept 2022 | 94,40 | 99,00 | 76,00 | 93,14 | 93,14 | 123.644 |
| 21 sept 2022 | 86,00 | 89,50 | 65,00 | 87,38 | 87,38 | 86.057 |
| 20 sept 2022 | 65,01 | 75,00 | 36,01 | 64,57 | 64,57 | 197.198 |
| 15 sept 2022 | 75,00 | 121,00 | 63,00 | 75,00 | 75,00 | 1.091.796 |
| 14 sept 2022 | 60,00 | 96,00 | 12,20 | 60,00 | 60,00 | 1.497.381 |
| 13 sept 2022 | 14,52 | 16,80 | 11,70 | 14,55 | 14,55 | 1.010.009 |
| *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.
