Italia markets close in 4 hours 30 minutes
FTSE MIB
35.366,69 -43,44 (-0,12%) Dow Jones
39.869,38 -38,62 (-0,10%) Nasdaq
16.698,32 -44,07 (-0,26%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,38 +0,15 (+0,19%) Bitcoin EUR
61.321,98 +256,58 (+0,42%)
LATAM Airlines Group S.A. (LTM.SN)
Santiago - Santiago Prezzo differito. Valuta in CLP.
Aggiungi a watchlist
Alla chiusura: 04:00PM CLT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CLPScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 16 mag 2024 | 12,98 | 13,26 | 12,98 | 12,98 | 12,98 | 97.719.016 |
| 15 mag 2024 | 13,22 | 13,36 | 13,21 | 13,22 | 13,22 | 59.222.969 |
| 14 mag 2024 | 13,24 | 13,33 | 13,16 | 13,24 | 13,24 | 81.455.499 |
| 13 mag 2024 | 13,20 | 13,20 | 13,03 | 13,20 | 13,20 | 32.589.864 |
| 13 mag 2024 | 0.000289 Dividendo | |||||
| 10 mag 2024 | 13,15 | 13,15 | 13,05 | 13,15 | 13,15 | 58.319.920 |
| 09 mag 2024 | 13,10 | 13,30 | 13,07 | 13,10 | 13,10 | 96.518.195 |
| 08 mag 2024 | 13,17 | 13,30 | 13,06 | 13,17 | 13,17 | 126.211.105 |
| 07 mag 2024 | 13,15 | 13,16 | 13,02 | 13,15 | 13,15 | 31.696.099 |
| 06 mag 2024 | 13,02 | 13,18 | 13,01 | 13,02 | 13,02 | 53.295.379 |
| 03 mag 2024 | 13,10 | 13,41 | 12,95 | 13,10 | 13,10 | 162.505.482 |
| 02 mag 2024 | 12,90 | 13,14 | 12,80 | 12,90 | 12,90 | 64.365.104 |
| 30 apr 2024 | 12,99 | 13,06 | 12,75 | 12,99 | 12,99 | 188.487.857 |
| 29 apr 2024 | 13,00 | 13,00 | 12,75 | 13,00 | 13,00 | 124.506.627 |
| 26 apr 2024 | 12,72 | 12,72 | 12,46 | 12,72 | 12,72 | 25.842.530 |
| 25 apr 2024 | 12,45 | 12,61 | 12,40 | 12,45 | 12,45 | 183.209.156 |
| 24 apr 2024 | 12,58 | 12,79 | 12,41 | 12,58 | 12,58 | 170.962.641 |
| 23 apr 2024 | 12,60 | 12,79 | 12,50 | 12,60 | 12,60 | 147.992.976 |
| 22 apr 2024 | 12,45 | 12,58 | 12,00 | 12,45 | 12,45 | 64.871.762 |
| 19 apr 2024 | 12,40 | 12,60 | 12,30 | 12,40 | 12,40 | 1.600.000 |
| 18 apr 2024 | 12,51 | 12,70 | 12,32 | 12,51 | 12,51 | 101.087.849 |
| 17 apr 2024 | 12,32 | 12,80 | 12,25 | 12,32 | 12,32 | 100.014.263 |
| 16 apr 2024 | 12,20 | 12,20 | 11,61 | 12,20 | 12,20 | 109.848.279 |
| 15 apr 2024 | 12,04 | 12,75 | 12,01 | 12,04 | 12,04 | 143.968.004 |
| 12 apr 2024 | 12,45 | 13,02 | 12,41 | 12,45 | 12,45 | 173.534.616 |
| 11 apr 2024 | 13,00 | 13,10 | 12,95 | 13,00 | 13,00 | 116.783.992 |
| 10 apr 2024 | 12,90 | 13,17 | 12,90 | 12,90 | 12,90 | 68.067.781 |
| 09 apr 2024 | 12,98 | 13,00 | 12,66 | 12,98 | 12,98 | 132.968.721 |
| 08 apr 2024 | 12,65 | 12,70 | 12,53 | 12,65 | 12,65 | 31.370.251 |
| 05 apr 2024 | 12,47 | 12,74 | 12,42 | 12,47 | 12,47 | 64.694.093 |
| 04 apr 2024 | 12,65 | 12,83 | 12,55 | 12,65 | 12,65 | 184.105.229 |
| 03 apr 2024 | 12,25 | 12,34 | 12,19 | 12,25 | 12,25 | 31.706.078 |
| 02 apr 2024 | 12,19 | 12,37 | 12,03 | 12,19 | 12,19 | 44.643.206 |
| 01 apr 2024 | 12,22 | 12,53 | 12,22 | 12,22 | 12,22 | 58.959.012 |
| 28 mar 2024 | 12,21 | 12,38 | 12,14 | 12,21 | 12,21 | 102.371.687 |
| 27 mar 2024 | 12,20 | 12,20 | 12,02 | 12,20 | 12,20 | 91.289.035 |
| 26 mar 2024 | 11,97 | 12,08 | 11,60 | 11,97 | 11,97 | 65.257.476 |
| 25 mar 2024 | 11,71 | 11,73 | 11,60 | 11,71 | 11,71 | 18.588.594 |
| 22 mar 2024 | 11,71 | 11,76 | 11,50 | 11,71 | 11,71 | 110.203.280 |
| 21 mar 2024 | 11,51 | 11,68 | 11,31 | 11,51 | 11,51 | 30.759.215 |
| 20 mar 2024 | 11,35 | 11,49 | 11,35 | 11,35 | 11,35 | 48.665.571 |
| 19 mar 2024 | 11,46 | 11,65 | 11,37 | 11,46 | 11,46 | 62.296.921 |
| 18 mar 2024 | 11,55 | 11,78 | 11,52 | 11,55 | 11,55 | 45.187.201 |
| 15 mar 2024 | 11,61 | 12,00 | 11,61 | 11,61 | 11,61 | 433.796.922 |
| 14 mar 2024 | 11,92 | 12,00 | 11,86 | 11,92 | 11,92 | 75.627.435 |
| 13 mar 2024 | 11,88 | 11,94 | 11,61 | 11,88 | 11,88 | 34.889.257 |
| 12 mar 2024 | 11,60 | 11,84 | 11,52 | 11,60 | 11,60 | 65.891.772 |
| 11 mar 2024 | 11,60 | 11,79 | 11,43 | 11,60 | 11,60 | 74.410.353 |
| 08 mar 2024 | 11,62 | 11,90 | 11,62 | 11,62 | 11,62 | 42.458.764 |
| 07 mar 2024 | 11,74 | 11,98 | 11,74 | 11,74 | 11,74 | 68.991.632 |
| 06 mar 2024 | 11,90 | 12,12 | 11,87 | 11,90 | 11,90 | 39.995.778 |
| 05 mar 2024 | 11,97 | 12,00 | 11,76 | 11,97 | 11,97 | 62.070.372 |
| 04 mar 2024 | 11,95 | 12,42 | 11,91 | 11,95 | 11,95 | 41.712.996 |
| 01 mar 2024 | 12,29 | 12,29 | 11,91 | 12,29 | 12,29 | 69.207.792 |
| 29 feb 2024 | 12,15 | 12,15 | 11,68 | 12,15 | 12,15 | 1.011.482.249 |
| 28 feb 2024 | 11,83 | 12,00 | 11,70 | 11,83 | 11,83 | 60.257.080 |
| 27 feb 2024 | 11,90 | 11,97 | 11,75 | 11,90 | 11,90 | 47.647.351 |
| 26 feb 2024 | 11,69 | 11,79 | 11,23 | 11,69 | 11,69 | 65.910.666 |
| 23 feb 2024 | 11,60 | 12,13 | 11,60 | 11,60 | 11,60 | 142.514.626 |
| 22 feb 2024 | 12,27 | 12,29 | 12,01 | 12,27 | 12,27 | 61.271.654 |
| 21 feb 2024 | 12,01 | 12,33 | 12,01 | 12,01 | 12,01 | 61.063.440 |
| 20 feb 2024 | 12,25 | 12,44 | 12,00 | 12,25 | 12,25 | 90.546.055 |
| 19 feb 2024 | 12,15 | 12,18 | 11,63 | 12,15 | 12,15 | 71.038.603 |
| 16 feb 2024 | 11,65 | 11,68 | 11,46 | 11,65 | 11,65 | 132.829.219 |
| 15 feb 2024 | 11,49 | 11,69 | 11,49 | 11,49 | 11,49 | 20.954.358 |
| 14 feb 2024 | 11,47 | 11,47 | 11,27 | 11,47 | 11,47 | 28.808.625 |
| 13 feb 2024 | 11,27 | 11,43 | 11,26 | 11,27 | 11,27 | 5.127.025 |
| 12 feb 2024 | 11,36 | 11,45 | 11,36 | 11,36 | 11,36 | 16.987.607 |
| 09 feb 2024 | 11,33 | 11,40 | 11,24 | 11,33 | 11,33 | 40.302.941 |
| 08 feb 2024 | 11,20 | 11,41 | 11,13 | 11,20 | 11,20 | 48.188.930 |
| 07 feb 2024 | 11,20 | 11,36 | 11,06 | 11,20 | 11,20 | 63.017.586 |
| 06 feb 2024 | 11,23 | 11,40 | 11,11 | 11,23 | 11,23 | 73.341.912 |
| 05 feb 2024 | 11,40 | 11,55 | 11,36 | 11,40 | 11,40 | 34.478.082 |
| 02 feb 2024 | 11,45 | 11,56 | 11,33 | 11,45 | 11,45 | 61.004.442 |
| 01 feb 2024 | 11,41 | 11,69 | 11,32 | 11,41 | 11,41 | 49.365.185 |
| 31 gen 2024 | 11,49 | 11,49 | 11,20 | 11,49 | 11,49 | 185.444.591 |
| 30 gen 2024 | 11,20 | 11,65 | 11,11 | 11,20 | 11,20 | 79.425.228 |
| 29 gen 2024 | 11,47 | 11,75 | 11,42 | 11,47 | 11,47 | 28.942.681 |
| 26 gen 2024 | 11,50 | 11,60 | 11,15 | 11,50 | 11,50 | 223.829.669 |
| 25 gen 2024 | 11,15 | 11,55 | 10,82 | 11,15 | 11,15 | 452.426.647 |
| 24 gen 2024 | 11,25 | 11,30 | 10,39 | 11,25 | 11,25 | 2.068.711.801 |
| 23 gen 2024 | 10,65 | 11,58 | 10,51 | 10,65 | 10,65 | 355.881.193 |
| 22 gen 2024 | 11,10 | 11,10 | 10,51 | 11,10 | 11,10 | 254.502.565 |
| 19 gen 2024 | 10,50 | 10,50 | 10,40 | 10,50 | 10,50 | 291.036.255 |
| 18 gen 2024 | 10,40 | 10,40 | 10,00 | 10,40 | 10,40 | 274.760.316 |
| 17 gen 2024 | 10,00 | 10,10 | 9,94 | 10,00 | 10,00 | 188.650.462 |
| 16 gen 2024 | 9,92 | 9,95 | 9,70 | 9,92 | 9,92 | 55.207.625 |
| 15 gen 2024 | 9,67 | 9,69 | 9,45 | 9,67 | 9,67 | 38.493.641 |
| 12 gen 2024 | 9,54 | 9,71 | 9,48 | 9,54 | 9,54 | 44.822.869 |
| 11 gen 2024 | 9,70 | 9,94 | 9,66 | 9,70 | 9,70 | 77.930.669 |
| 10 gen 2024 | 9,77 | 10,30 | 9,77 | 9,77 | 9,77 | 95.864.869 |
| 09 gen 2024 | 10,04 | 10,05 | 9,60 | 10,04 | 10,04 | 96.790.258 |
| 08 gen 2024 | 9,60 | 9,74 | 9,30 | 9,60 | 9,60 | 131.384.822 |
| 05 gen 2024 | 9,10 | 9,20 | 8,67 | 9,10 | 9,10 | 29.887.069 |
| 04 gen 2024 | 9,00 | 9,34 | 8,91 | 9,00 | 9,00 | 73.963.016 |
| 03 gen 2024 | 9,20 | 9,55 | 9,15 | 9,20 | 9,20 | 65.458.320 |
| 02 gen 2024 | 9,49 | 9,57 | 9,44 | 9,49 | 9,49 | 29.845.271 |
| 29 dic 2023 | 9,55 | 9,60 | 9,47 | 9,55 | 9,55 | 60.783.856 |
| 28 dic 2023 | 9,44 | 9,55 | 9,32 | 9,44 | 9,44 | 49.165.786 |
| 27 dic 2023 | 9,38 | 9,39 | 9,26 | 9,38 | 9,38 | 39.926.772 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.