Mercados españoles cerrados

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

Santiago - Santiago Precio demorado. Divisa en CLP
Añadir a la lista de favoritos
11,74-0,09 (-0,76%)
A partir del 02:18PM CLST. Mercado abierto.
Intervalo de fechas:
01 mar 2023 - 29 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CLPDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 feb 202411,8311,8611,6811,7411,74300.592.667
28 feb 202411,8312,0011,7011,8311,8360.257.080
27 feb 202411,9011,9711,7511,9011,9047.647.351
26 feb 202411,6911,7911,2311,6911,6965.910.666
23 feb 202411,6012,1311,6011,6011,60142.514.626
22 feb 202412,2712,2912,0112,2712,2761.271.654
21 feb 202412,0112,3312,0112,0112,0161.063.440
20 feb 202412,2512,4412,0012,2512,2590.546.055
19 feb 202412,1512,1811,6312,1512,1571.038.603
16 feb 202411,6511,6811,4611,6511,65132.829.219
15 feb 202411,4911,6911,4911,4911,4920.954.358
14 feb 202411,4711,4711,2711,4711,4728.808.625
13 feb 202411,2711,4311,2611,2711,275.127.025
12 feb 202411,3611,4511,3611,3611,3616.987.607
09 feb 202411,3311,4011,2411,3311,3340.302.941
08 feb 202411,2011,4111,1311,2011,2048.188.930
07 feb 202411,2011,3611,0611,2011,2063.017.586
06 feb 202411,2311,4011,1111,2311,2373.341.912
05 feb 202411,4011,5511,3611,4011,4034.478.082
02 feb 202411,4511,5611,3311,4511,4561.004.442
01 feb 202411,4111,6911,3211,4111,4149.365.185
31 ene 202411,4911,4911,2011,4911,49185.444.591
30 ene 202411,2011,6511,1111,2011,2079.425.228
29 ene 202411,4711,7511,4211,4711,4728.942.681
26 ene 202411,5011,6011,1511,5011,50223.829.669
25 ene 202411,1511,5510,8211,1511,15452.426.647
24 ene 202411,2511,3010,3911,2511,252.068.711.801
23 ene 202410,6511,5810,5110,6510,65355.881.193
22 ene 202411,1011,1010,5111,1011,10254.502.565
19 ene 202410,5010,5010,4010,5010,50291.036.255
18 ene 202410,4010,4010,0010,4010,40274.760.316
17 ene 202410,0010,109,9410,0010,00188.650.462
16 ene 20249,929,959,709,929,9255.207.625
15 ene 20249,679,699,459,679,6738.493.641
12 ene 20249,549,719,489,549,5444.822.869
11 ene 20249,709,949,669,709,7077.930.669
10 ene 20249,7710,309,779,779,7795.864.869
09 ene 202410,0410,059,6010,0410,0496.790.258
08 ene 20249,609,749,309,609,60131.384.822
05 ene 20249,109,208,679,109,1029.887.069
04 ene 20249,009,348,919,009,0073.963.016
03 ene 20249,209,559,159,209,2065.458.320
02 ene 20249,499,579,449,499,4929.845.271
29 dic 20239,559,609,479,559,5560.783.856
28 dic 20239,449,559,329,449,4449.165.786
27 dic 20239,389,399,269,389,3839.926.772
26 dic 20239,269,289,109,269,2624.669.613
22 dic 20238,909,108,889,089,08327.444.633
21 dic 20238,888,958,888,888,8842.946.490
20 dic 20238,908,938,848,908,9038.658.842
19 dic 20238,878,908,808,878,87109.204.295
18 dic 20238,808,998,808,808,8065.045.320
15 dic 20239,009,008,809,009,00622.094.897
14 dic 20238,809,018,728,808,80109.172.518
13 dic 20238,858,988,598,858,85135.005.866
12 dic 20238,648,658,458,648,64125.406.514
11 dic 20238,508,508,308,508,50177.879.987
07 dic 20238,378,408,358,378,37117.741.664
06 dic 20238,368,458,338,368,3636.914.430
05 dic 20238,408,408,238,408,4057.275.692
04 dic 20238,318,408,258,318,3154.085.409
01 dic 20238,368,508,308,368,36141.919.336
30 nov 20238,508,558,218,508,50469.107.672
29 nov 20238,378,468,358,378,37157.376.574
28 nov 20238,438,478,308,438,43113.767.754
27 nov 20238,438,478,358,438,4357.691.289
24 nov 20238,478,508,328,478,4773.081.259
23 nov 20238,408,408,078,408,4047.981.313
22 nov 20238,118,208,058,118,11146.835.743
21 nov 20238,188,308,078,188,1875.811.716
20 nov 20238,298,408,208,298,29152.455.085
17 nov 20238,258,257,958,258,25117.958.962
16 nov 20238,008,137,988,008,0086.143.466
15 nov 20238,038,127,918,038,03144.328.032
14 nov 20237,727,877,617,727,7243.134.623
13 nov 20237,898,027,807,897,8973.988.517
10 nov 20237,907,957,707,907,9026.547.204
09 nov 20237,807,987,737,807,8032.512.210
08 nov 20237,807,877,557,807,80128.498.636
07 nov 20237,557,597,057,557,55104.121.897
06 nov 20237,007,356,957,007,0078.221.163
03 nov 20237,007,126,827,107,1011.702.502
02 nov 20236,867,116,806,876,875.109.901
31 oct 20237,007,286,937,007,0083.174.458
30 oct 20236,997,176,906,996,9948.838.657
26 oct 20236,987,096,836,986,9895.878.484
25 oct 20236,836,996,756,836,8344.516.528
24 oct 20236,806,826,446,806,8063.908.207
23 oct 20236,406,606,306,406,4043.202.761
20 oct 20236,656,956,516,656,6559.813.487
19 oct 20236,957,206,916,956,95122.231.824
18 oct 20237,207,497,187,207,2048.045.947
17 oct 20237,327,427,307,327,3216.300.381
16 oct 20237,357,507,307,357,3522.425.287
13 oct 20237,287,807,287,287,2859.713.504
12 oct 20237,607,707,547,607,6027.152.783
11 oct 20237,537,887,517,537,5355.930.825
10 oct 20237,707,757,207,707,7016.276.752
06 oct 20237,357,607,017,357,35143.666.730
05 oct 20237,317,807,227,317,3176.994.644
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...