LTM.SN - LATAM Airlines Group S.A.
Santiago - Santiago Precio demorado. Divisa en CLP
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CLPDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 jun 2023 | 6,80 | 6,80 | 6,50 | 6,65 | 6,65 | 756.113.941 |
| 01 jun 2023 | - | - | - | - | - | - |
| 31 may 2023 | 6,70 | 6,75 | 6,65 | 6,70 | 6,70 | 37.964.500 |
| 30 may 2023 | 6,70 | 6,70 | 6,31 | 6,70 | 6,70 | 53.208.021 |
| 29 may 2023 | 6,42 | 6,65 | 6,42 | 6,42 | 6,42 | 83.726.100 |
| 26 may 2023 | 6,39 | 6,50 | 6,31 | 6,39 | 6,39 | 10.838.237 |
| 25 may 2023 | 6,38 | 6,45 | 6,30 | 6,38 | 6,38 | 28.874.635 |
| 24 may 2023 | 6,30 | 6,41 | 6,20 | 6,30 | 6,30 | 3.141.345 |
| 23 may 2023 | 6,35 | 6,59 | 6,25 | 6,35 | 6,35 | 53.125.175 |
| 22 may 2023 | 6,41 | 6,41 | 6,11 | 6,41 | 6,41 | 35.016.074 |
| 19 may 2023 | 6,09 | 6,10 | 6,00 | 6,08 | 6,08 | 3.682.775 |
| 18 may 2023 | 6,00 | 6,10 | 5,98 | 6,00 | 6,00 | 35.299.553 |
| 17 may 2023 | 5,99 | 6,00 | 5,84 | 5,99 | 5,99 | 14.791.342 |
| 16 may 2023 | 5,88 | 5,89 | 5,82 | 5,86 | 5,86 | 1.115.642 |
| 15 may 2023 | 5,85 | 5,90 | 5,80 | 5,85 | 5,85 | 10.500.502 |
| 12 may 2023 | 5,89 | 5,99 | 5,84 | 5,88 | 5,88 | 4.410.913 |
| 11 may 2023 | 5,86 | 5,89 | 5,80 | 5,84 | 5,84 | 5.364.372 |
| 10 may 2023 | 5,85 | 6,02 | 5,82 | 5,85 | 5,85 | 31.278.159 |
| 09 may 2023 | 5,92 | 6,09 | 5,91 | 5,92 | 5,92 | 14.441.504 |
| 08 may 2023 | 6,05 | 6,10 | 5,92 | 6,05 | 6,05 | 14.426.705 |
| 05 may 2023 | 5,95 | 5,98 | 5,89 | 5,95 | 5,95 | 15.592.348 |
| 04 may 2023 | 5,98 | 6,13 | 5,80 | 5,98 | 5,98 | 10.953.338 |
| 03 may 2023 | 5,84 | 5,84 | 5,45 | 5,84 | 5,84 | 21.193.115 |
| 02 may 2023 | 5,50 | 5,54 | 5,43 | 5,50 | 5,50 | 8.339.317 |
| 28 abr 2023 | 5,50 | 5,62 | 5,20 | 5,49 | 5,49 | 4.160.581 |
| 27 abr 2023 | 5,53 | 5,70 | 5,35 | 5,53 | 5,53 | 21.229.767 |
| 26 abr 2023 | 5,38 | 5,40 | 5,05 | 5,35 | 5,35 | 6.596.719 |
| 25 abr 2023 | 5,01 | 5,10 | 5,01 | 5,01 | 5,01 | 28.465.662 |
| 24 abr 2023 | 5,00 | 5,35 | 5,00 | 5,00 | 5,00 | 61.581.927 |
| 21 abr 2023 | 5,20 | 5,37 | 5,18 | 5,20 | 5,20 | 1.097.454 |
| 20 abr 2023 | 5,35 | 5,50 | 5,35 | 5,35 | 5,35 | 15.245.362 |
| 19 abr 2023 | 5,45 | 5,60 | 5,45 | 5,45 | 5,45 | 19.242.092 |
| 18 abr 2023 | 5,48 | 5,54 | 5,37 | 5,48 | 5,48 | 13.973.591 |
| 17 abr 2023 | 5,37 | 5,70 | 5,36 | 5,37 | 5,37 | 9.718.508 |
| 14 abr 2023 | 5,60 | 5,64 | 5,57 | 5,59 | 5,59 | 2.915.745 |
| 13 abr 2023 | 5,60 | 5,65 | 5,45 | 5,60 | 5,60 | 6.942.589 |
| 12 abr 2023 | 5,52 | 5,74 | 5,51 | 5,52 | 5,52 | 24.240.705 |
| 11 abr 2023 | 5,70 | 5,70 | 5,50 | 5,70 | 5,70 | 10.674.592 |
| 10 abr 2023 | 5,62 | 5,74 | 5,61 | 5,62 | 5,62 | 2.682.476 |
| 06 abr 2023 | 5,70 | 5,70 | 5,66 | 5,70 | 5,70 | 47.596.172 |
| 05 abr 2023 | 5,70 | 5,80 | 5,67 | 5,70 | 5,70 | 400.404 |
| 04 abr 2023 | 5,75 | 5,81 | 5,66 | 5,75 | 5,75 | 11.479.426 |
| 03 abr 2023 | 5,76 | 5,95 | 5,70 | 5,76 | 5,76 | 6.258.252 |
| 31 mar 2023 | 5,95 | 6,07 | 5,92 | 5,95 | 5,95 | 21.237.993 |
| 30 mar 2023 | 5,93 | 6,13 | 5,90 | 5,93 | 5,93 | 9.988.472 |
| 29 mar 2023 | 6,03 | 6,20 | 6,01 | 6,03 | 6,03 | 5.750.841 |
| 28 mar 2023 | 6,12 | 6,29 | 6,10 | 6,11 | 6,11 | 3.016.882 |
| 27 mar 2023 | 6,16 | 6,20 | 6,11 | 6,14 | 6,14 | 2.963.403 |
| 24 mar 2023 | 6,12 | 6,30 | 6,10 | 6,16 | 6,16 | 2.674.600 |
| 23 mar 2023 | 6,27 | 6,39 | 6,21 | 6,26 | 6,26 | 113.165.809 |
| 22 mar 2023 | 6,26 | 6,44 | 6,26 | 6,26 | 6,26 | 39.889.700 |
| 21 mar 2023 | 6,33 | 6,42 | 6,28 | 6,33 | 6,33 | 21.280.178 |
| 20 mar 2023 | 6,31 | 6,40 | 6,25 | 6,34 | 6,34 | 3.844.676 |
| 17 mar 2023 | 6,35 | 6,47 | 6,11 | 6,35 | 6,35 | 426.367.950 |
| 16 mar 2023 | 6,15 | 6,20 | 6,14 | 6,15 | 6,15 | 11.364.330 |
| 15 mar 2023 | 6,05 | 6,40 | 6,05 | 6,05 | 6,05 | 26.112.802 |
| 14 mar 2023 | 5,94 | 6,05 | 5,92 | 5,94 | 5,94 | 12.396.134 |
| 13 mar 2023 | 5,95 | 6,10 | 5,80 | 5,95 | 5,95 | 6.041.767 |
| 10 mar 2023 | 6,11 | 6,40 | 6,10 | 6,11 | 6,11 | 32.866.815 |
| 09 mar 2023 | 6,09 | 6,28 | 6,07 | 6,09 | 6,09 | 27.927.318 |
| 08 mar 2023 | 6,20 | 6,27 | 6,15 | 6,20 | 6,20 | 31.570.575 |
| 07 mar 2023 | 6,15 | 6,24 | 6,10 | 6,15 | 6,15 | 12.750.247 |
| 06 mar 2023 | 6,19 | 6,29 | 6,15 | 6,20 | 6,20 | 2.318.927 |
| 03 mar 2023 | 6,20 | 6,25 | 6,15 | 6,20 | 6,20 | 7.532.690 |
| 02 mar 2023 | 6,13 | 6,36 | 6,10 | 6,13 | 6,13 | 12.900.000 |
| 01 mar 2023 | 6,28 | 6,40 | 6,13 | 6,28 | 6,28 | 18.766 |
| 28 feb 2023 | 6,25 | 6,48 | 6,25 | 6,27 | 6,27 | 3.468.266 |
| 27 feb 2023 | 6,39 | 6,54 | 6,35 | 6,39 | 6,39 | 11.090.000 |
| 24 feb 2023 | 6,47 | 6,66 | 6,21 | 6,47 | 6,47 | 13.697.379 |
| 23 feb 2023 | 6,51 | 6,55 | 6,27 | 6,50 | 6,50 | 925.491 |
| 22 feb 2023 | 6,20 | 6,20 | 5,75 | 6,20 | 6,20 | 20.000.000 |
| 21 feb 2023 | 5,86 | 6,28 | 5,82 | 5,86 | 5,86 | 15.000.000 |
| 20 feb 2023 | 6,20 | 6,38 | 6,20 | 6,25 | 6,25 | 108.063.426 |
| 17 feb 2023 | 6,18 | 6,70 | 6,12 | 6,18 | 6,18 | 17.954.590 |
| 16 feb 2023 | 6,65 | 6,94 | 6,59 | 6,65 | 6,65 | 61.431.142 |
| 15 feb 2023 | 6,94 | 6,94 | 6,20 | 6,94 | 6,94 | 13.625.515 |
| 14 feb 2023 | 6,50 | 6,63 | 6,14 | 6,50 | 6,50 | 32.321.496 |
| 13 feb 2023 | 5,85 | 6,34 | 5,82 | 6,40 | 6,40 | 790.762.425 |
| 10 feb 2023 | 5,80 | 5,84 | 5,78 | 5,80 | 5,80 | 302.239 |
| 09 feb 2023 | 5,77 | 5,83 | 5,70 | 5,77 | 5,77 | 1.111.111 |
| 08 feb 2023 | 5,72 | 5,80 | 5,60 | 5,73 | 5,73 | 845.395 |
| 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 |
| *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.