Mercados españoles abiertos en 8 hrs 58 min

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

Santiago - Santiago Precio demorado. Divisa en CLP
Añadir a la lista de favoritos
8,05-0,03 (-0,37%)
Al cierre: 04:00PM CLST
Intervalo de fechas:
26 sept 2022 - 26 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CLPDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 sept 20238,088,188,018,058,05786.990.942
25 sept 20238,088,338,028,088,0824.735.098
22 sept 20238,338,408,318,338,33151.200.074
21 sept 20238,318,498,318,318,3147.986.960
20 sept 20238,498,558,418,498,4952.949.159
15 sept 20238,548,548,318,548,543.647.744.750
14 sept 20238,458,608,458,458,45162.900.927
13 sept 20238,558,638,478,558,5565.267.357
12 sept 20238,508,518,448,508,50103.545.768
11 sept 20238,408,508,328,408,4018.748.382
08 sept 20238,408,528,408,408,4058.176.268
07 sept 20238,508,518,368,508,50169.830.562
06 sept 20238,478,488,308,478,4793.642.003
05 sept 20238,308,328,188,308,30152.827.869
04 sept 20238,188,208,138,188,1870.748.453
01 sept 20238,108,158,028,108,1012.579.491
31 ago 20238,058,057,978,058,0561.243.171
30 ago 20238,008,077,998,008,0044.796.973
29 ago 20238,008,107,958,008,0037.365.904
28 ago 20238,008,168,008,008,0058.679.595
25 ago 20238,108,107,958,108,10225.515.579
24 ago 20238,038,227,958,038,0343.143.687
23 ago 20238,188,258,138,188,1841.216.537
22 ago 20238,158,258,058,158,1570.442.547
21 ago 20238,158,308,108,158,1591.997.559
18 ago 20238,078,207,958,078,07102.621.801
17 ago 20238,198,408,158,198,1924.197.501
16 ago 20238,348,488,308,348,3446.472.276
14 ago 20238,428,508,408,428,4240.163.733
11 ago 20238,448,538,408,448,4421.937.937
10 ago 20238,488,628,458,488,4875.091.257
09 ago 20238,558,608,408,558,5551.919.450
08 ago 20238,498,498,238,498,4952.284.074
07 ago 20238,408,648,368,408,4057.470.749
04 ago 20238,508,618,478,508,5041.452.495
03 ago 20238,458,598,328,458,4597.011.643
02 ago 20238,308,307,928,308,30160.475.047
01 ago 20238,058,218,008,058,0540.826.926
31 jul 20238,038,067,628,038,0343.995.671
28 jul 20237,607,807,607,607,6014.822.071
27 jul 20237,717,907,707,717,7111.236.415
26 jul 20237,707,757,607,707,708.998.558
25 jul 20237,687,907,657,687,6833.556.451
24 jul 20237,627,807,607,627,6274.321.787
21 jul 20237,848,117,827,847,8432.306.966
20 jul 20238,088,157,808,088,0849.297.508
19 jul 20238,098,308,098,098,0934.790.327
18 jul 20238,228,308,148,228,2228.370.544
17 jul 20238,268,288,208,268,2647.565.293
14 jul 20238,208,308,188,208,2045.486.351
13 jul 20238,288,418,148,288,2841.751.822
12 jul 20238,148,358,008,148,1482.810.930
11 jul 20238,128,137,758,128,12133.361.805
10 jul 20237,807,907,767,807,8022.837.410
07 jul 20237,797,907,707,797,7950.146.827
06 jul 20237,727,867,707,727,7215.880.436
05 jul 20237,787,967,707,787,7843.044.840
04 jul 20237,807,837,557,807,809.355.714
03 jul 20237,607,707,507,607,6032.200.679
30 jun 20237,587,807,557,587,5873.041.426
29 jun 20237,667,847,627,667,6686.547.132
28 jun 20237,607,707,427,607,6043.902.009
27 jun 20237,427,457,257,427,4257.469.762
23 jun 20237,237,267,197,237,2324.923.404
22 jun 20237,207,277,177,207,2022.207.231
20 jun 20237,207,247,187,207,2031.979.304
19 jun 20237,207,307,167,207,2033.751.590
16 jun 20237,247,307,107,247,2494.418.610
15 jun 20237,207,306,907,207,2037.163.773
14 jun 20236,946,986,846,946,9414.979.255
13 jun 20236,876,906,726,876,8718.294.988
12 jun 20236,797,026,796,796,7964.335.717
09 jun 20237,007,006,947,007,008.285.433
08 jun 20236,977,036,906,976,9740.158.509
07 jun 20236,987,206,946,986,9847.507.407
06 jun 20236,916,936,786,916,9161.993.462
05 jun 20236,786,906,706,786,7856.849.644
02 jun 20236,756,806,506,756,75103.840.164
01 jun 20236,756,806,656,756,7576.722.082
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...