Bolsa de Santiago · CLP
Datos históricos de LATAM Airlines Group S.A.
LATAM Airlines Group S.A. · LTM.SN
CLP 24.38
▼ -0.27 (-1.10%)
Última operación · 9/10/2026, 18:59:27 UTC
- Variación en el periodo
- +20.1%
- Máximo
- US$30.00
- 3 de febrero de 2026
- Mínimo
- US$20.01
- 13 de octubre de 2025
- Volumen medio diario
- 1,156.09 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 24.65 | 24.65 | 24.10 | 24.38 | −1.10% | 743.86 M |
| 8 oct 2026 | 24.48 | 24.87 | 24.40 | 24.65 | −1.00% | 406.25 M |
| 7 oct 2026 | 25.20 | 25.30 | 24.81 | 24.90 | −1.78% | 821.44 M |
| 6 oct 2026 | 24.96 | 25.39 | 24.70 | 25.35 | +1.48% | 965.4 M |
| 5 oct 2026 | 24.40 | 25.00 | 24.19 | 24.98 | +6.30% | 1.4 mil M |
| 2 oct 2026 | 23.85 | 24.08 | 23.50 | 23.50 | −0.17% | 543.3 M |
| 1 oct 2026 | 24.29 | 24.49 | 23.46 | 23.54 | −3.25% | 1.28 mil M |
| 30 sep 2026 | 24.94 | 24.94 | 24.33 | 24.33 | −2.05% | 998.09 M |
| 29 sep 2026 | 25.08 | 25.35 | 24.75 | 24.84 | −1.19% | 908.05 M |
| 28 sep 2026 | 24.75 | 25.23 | 24.75 | 25.14 | −0.44% | 728.14 M |
| 25 sep 2026 | 25.10 | 25.30 | 24.95 | 25.25 | +0.80% | 919.16 M |
| 24 sep 2026 | 25.12 | 25.30 | 24.84 | 25.05 | −1.46% | 948.71 M |
| 23 sep 2026 | 25.20 | 25.43 | 24.91 | 25.42 | +0.67% | 805.84 M |
| 22 sep 2026 | 25.31 | 25.76 | 25.14 | 25.25 | +0.08% | 1.05 mil M |
| 21 sep 2026 | 24.71 | 25.24 | 24.61 | 25.23 | +1.82% | 772.48 M |
| 17 sep 2026 | 24.29 | 24.78 | 24.29 | 24.78 | +3.04% | 1.31 mil M |
| 16 sep 2026 | 24.29 | 24.60 | 24.01 | 24.05 | −0.62% | 918.54 M |
| 15 sep 2026 | 24.37 | 24.42 | 23.90 | 24.20 | −0.78% | 1.31 mil M |
| 14 sep 2026 | 23.90 | 24.39 | 23.70 | 24.39 | +1.50% | 869.63 M |
| 11 sep 2026 | 24.20 | 24.30 | 23.91 | 24.03 | +0.38% | 809.89 M |
| 10 sep 2026 | 24.12 | 24.30 | 23.86 | 23.94 | −1.32% | 959.81 M |
| 9 sep 2026 | 24.07 | 24.32 | 23.82 | 24.26 | −0.90% | 1.28 mil M |
| 8 sep 2026 | 24.49 | 24.58 | 24.15 | 24.48 | −0.29% | 799.13 M |
| 7 sep 2026 | 24.47 | 24.57 | 24.31 | 24.55 | +0.20% | 359.13 M |
| 4 sep 2026 | 24.25 | 24.65 | 24.25 | 24.50 | +1.24% | 549.49 M |
| 3 sep 2026 | 24.00 | 24.32 | 24.00 | 24.20 | +0.04% | 839.67 M |
| 2 sep 2026 | 23.60 | 24.25 | 23.56 | 24.19 | +3.73% | 1.86 mil M |
| 1 sep 2026 | 23.36 | 23.88 | 23.10 | 23.32 | −3.32% | 2.44 mil M |
| 31 ago 2026 | 23.44 | 24.12 | 23.05 | 24.12 | +1.82% | 2.2 mil M |
| 28 ago 2026 | 23.80 | 23.98 | 23.51 | 23.69 | −0.25% | 933.61 M |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.