Mercados españoles abiertos en 5 hrs 32 min

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

Santiago - Santiago Precio demorado. Divisa en CLP
Añadir a la lista de favoritos
5,73-0,07 (-1,14%)
Al cierre: 04:00PM CLT
Intervalo de fechas:
08 feb 2022 - 08 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CLPDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 feb 20235,805,805,605,735,7359.831.802
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
11 ene 20234,995,224,904,994,9913.858.104
10 ene 20235,205,355,155,205,2050.420
09 ene 20235,285,775,255,285,281.066.418
06 ene 20235,505,605,505,525,5283.000
05 ene 20235,815,805,415,485,48200.405.353
04 ene 20235,726,045,715,725,728.191.972
03 ene 20235,835,905,655,835,8329.737.207
30 dic 20225,655,795,655,655,65660.000
29 dic 20225,755,805,605,735,731.648.148
28 dic 20225,625,835,565,595,591.185.915
27 dic 20225,705,705,645,705,7035.964.659
26 dic 20225,705,705,605,705,7046.553.896
23 dic 20225,605,735,505,605,6040.500.000
22 dic 20225,605,705,505,605,6044.300.000
21 dic 20225,705,985,505,705,7035.051.489
20 dic 20225,835,955,755,835,835.540.363
19 dic 20225,826,005,765,825,8215.111.726
16 dic 20225,865,905,805,865,8610.421.565
15 dic 20225,805,985,765,865,863.187.548
14 dic 20225,885,905,705,895,891.454.381
13 dic 20225,755,905,645,765,761415
12 dic 20225,585,705,585,645,643.122.914
09 dic 20225,645,705,595,645,6421.234
07 dic 20225,655,895,585,655,6511.311.913
06 dic 20225,725,905,725,725,726.147.324
05 dic 20225,806,195,755,805,807.310.619
02 dic 20225,855,935,555,855,8520.000.000
01 dic 20225,525,605,355,515,51803.490
30 nov 20225,385,505,285,315,311.397.466
29 nov 20225,305,905,285,305,3010.778.972
28 nov 20225,505,745,205,555,554.007.454
25 nov 20225,155,254,425,115,111.550.409
24 nov 20224,605,304,604,604,6011.787.905
23 nov 20225,205,855,005,205,2020.162.308
22 nov 20225,605,955,605,605,6021.961.395
21 nov 20225,956,135,855,955,95903.000
18 nov 20225,906,005,815,895,89895.021
17 nov 20225,906,205,855,885,885.504.987
16 nov 20226,006,205,675,885,88890.676
15 nov 20225,756,005,605,725,7240.096
14 nov 20225,866,295,805,865,8613.333.333
11 nov 20226,006,155,806,006,003.085.051
10 nov 20225,785,995,655,775,773.583.120
09 nov 20225,896,605,885,925,924.668.105
08 nov 20226,307,406,306,306,308.361.045
07 nov 20226,457,006,406,486,483.400.000
04 nov 20226,757,496,506,816,813.738.500
03 nov 20227,5010,207,367,507,508.291.467
02 nov 202210,4014,009,9010,2810,282.292.266
28 oct 202212,9924,608,4012,9912,993.965.766
27 oct 202246,0046,9943,0245,1245,121.737.015
26 oct 202244,8250,0042,5044,3744,37202.677
25 oct 202239,0844,0039,0041,4941,491.692.711
24 oct 202240,0051,0036,5039,0839,08196.951
21 oct 202252,4952,9951,0052,2152,213809
20 oct 202253,0053,0051,9953,0353,0372.989
19 oct 202253,0056,0051,0052,4852,48125.000
18 oct 202252,0054,8051,0051,8451,84131.000
17 oct 202251,5955,0047,0051,3451,3410.798
14 oct 202251,0066,0145,9850,3150,3156.874
13 oct 202256,9062,0038,2156,1556,1517.470
12 oct 202237,1038,9031,0037,8337,83194.275
11 oct 202231,0033,0028,0028,9228,9228.980
07 oct 202233,0039,0032,5032,6832,68134.777
06 oct 202235,4042,0031,5035,2935,2954.139
05 oct 202240,0044,0037,0038,2638,26122.346
04 oct 202242,0047,0040,0042,0142,013.961.349
03 oct 202242,1548,5042,0042,9142,9110.260
30 sept 202250,7052,0045,0050,4950,4969.808
29 sept 202248,9958,0045,0048,5448,5464.712
28 sept 202251,0056,9931,5051,1551,15114.060
27 sept 202240,0059,9040,0041,5741,57116.143
26 sept 202260,4083,5053,0060,8660,86166.900
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...