Datos Histórico Latam Airlines Group Sa - LTM

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	0.9	3.28827183047	27.37	28.29	27.12	200053	27.60572768	DR
4	0.695	2.52039891206	27.575	28.29	26.18	156457	27.12735213	DR
12	1.38	5.13201933804	26.89	29.13	26.16	181768	27.6029523	DR
26	25.06	780.685358255	3.21	29.13	3.21	345781	25.43474199	DR
52	25.06	780.685358255	3.21	29.13	3.21	345781	25.43474199	DR
156	25.06	780.685358255	3.21	29.13	3.21	345781	25.43474199	DR
260	25.06	780.685358255	3.21	29.13	3.21	345781	25.43474199	DR

Su centro para precios en tiempo real, ideas y debates en vivo

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1737675600	27.86	0	0.00	27.86	27.86	27.86	0
1737589200	27.86	0.26	0.94	27.8	28.12	27.79	211776
1737502800	27.6	0.34	1.25	27.61	27.705	27.34	237936
1737157200	27.26	-0.13	-0.47	27.37	27.41	27.12	151836
1737070800	27.39	0.63	2.35	27.11	27.39	26.89	171550
1736984400	26.76	0.24	0.90	27.07	27.155	26.68	104752
1736898000	26.52	0.13	0.49	26.47	26.75	26.375	340799
1736811600	26.39	-0.28	-1.05	26.62	26.75	26.18	128822
1736552400	26.67	-0.39	-1.44	27.17	27.25	26.64	103781
1736379600	27.06	0.06	0.22	26.93	27.29	26.75	394343
1736293200	27	-0.14	-0.52	27.29	27.445	26.97	112943
1736206800	27.14	0.45	1.69	26.69	27.34	26.69	120176
1735947600	26.69	-0.66	-2.41	27.36	27.36	26.64	98223
1735861200	27.35	-0.23	-0.83	27.54	27.75	27.26	47294
1735688400	27.58	0.22	0.80	27.44	27.94	27.14	227951
1735602000	27.36	-0.11	-0.40	27.24	27.5441	27.03	31693
1735342800	27.47	-0.07	-0.25	27.66	27.68	27.2922	39881
1735256400	27.54	-0.59	-2.10	27.76	27.79	27.36	96832
1735077840	28.13	0.6	2.18	27.6	28.13	27.415	35879
1734997200	27.53	-0.22	-0.79	27.85	27.885	27.195	85246
1734738000	27.75	0.18	0.65	27.65	27.9328	27.53	134831
1734651600	27.57	0.07	0.25	27.47	27.78	27.36	129949
1734565200	27.5	-0.89	-3.13	28.36	28.36	27.05	272657
1734478800	28.39	-0.27	-0.94	28.61	28.665	28.18	229354
1734392400	28.66	-0.08	-0.28	28.96	28.96	28.47	173080
1734133200	28.74	0.21	0.74	28.7	28.89	28.62	115544
1734046800	28.53	-0.1	-0.35	28.52	28.82	28.48	79105
1733960400	28.63	0.09	0.32	28.53	28.64	28.16	167737
1733874000	28.54	-0.18	-0.63	28.85	28.94	28	244066
1733787600	28.72	0.15	0.53	28.95	29.13	28.7	215949
1733528400	28.57	0.19	0.67	28.68	28.9495	28.51	178169
1733442000	28.38	0.57	2.05	28.42	28.65	28.05	264797
1733355600	27.81	0.58	2.13	27.69	28.04	27.56	317764
1733269200	27.23	-0.58	-2.09	27.79	27.89	27.14	159435
1733182800	27.81	0.08	0.29	27.7	27.82	27.53	172298
1732917840	27.73	-0.21	-0.75	27.88	27.94	27.6001	79280
1732750800	27.94	0.89	3.29	27.2	28.095	27.2	198888
1732664400	27.05	0.1	0.37	27.21	27.35	26.84	119605
1732578000	26.95	0.09	0.34	26.87	27.15	26.78	268511
1732318800	26.86	-0.85	-3.07	27.27	27.355	26.24	507626
1732232400	27.71	-0.78	-2.74	28.45	28.45	27.5	322668
1732146000	28.49	0.34	1.21	28.07	28.66	27.93	244446
1732059600	28.15	0.32	1.15	27.67	28.2	27.66	173559
1731973200	27.83	0.09	0.32	27.34	27.87	27.34	110392
1731714000	27.74	-0.12	-0.43	27.77	27.77	27.3128	186783
1731627600	27.86	0.12	0.43	28.01	28.17	27.83	258598
1731541200	27.74	0.74	2.74	27.1	28.005	26.98	277470
1731454800	27	-0.02	-0.07	26.68	27.09	26.68	169645
1731368400	27.02	-0.25	-0.92	26.95	27.08	26.69	203536
1731109200	27.27	-0.59	-2.12	27.37	27.37	26.96	163470
1731022800	27.86	0.43	1.57	27.63	28.0615	27.51	463786
1730936400	27.43	0.35	1.29	26.62	27.43	26.16	238000
1730850000	27.08	-0.03	-0.11	27.18	27.18	26.81	86316
1730763600	27.11	0.29	1.08	26.89	27.33	26.72	160488
1730500800	26.82	0.02	0.07	26.89	27.13	26.75	73110
1730414400	26.8	-0.3	-1.11	27.22	27.22	26.72	79142
1730328000	27.1	-0.49	-1.78	26.93	27.19	26.73	148358
1730241600	27.59	-0.26	-0.93	27.83	27.83	27.28	141428
1730155200	27.85	0.23	0.83	27.9	28.115	27.8	195975
1729896000	27.62	-0.02	-0.07	27.7	27.79	27.54	116728
1729809600	27.64	-0.15	-0.54	27.8	27.8	27.55	149384
1729723200	27.79	0.23	0.83	27.65	27.88	27.5	225415
1729636800	27.56	0.37	1.36	27.51	27.72	27.24	163119
1729550400	27.19	0.73	2.76	26.5	27.29	26.445	335299
1729291200	26.46	0.09	0.34	26.36	26.505	25.96	261162
1729204800	26.37	-0.1	-0.38	26.51	26.51	26.02	214871
1729118400	26.47	0.6	2.32	25.75	26.87	25.57	247676
1729032000	25.87	-0.13	-0.50	25.86	25.9	25.39	221133
1728945600	26	-0.29	-1.10	25.98	26.07	25.815	148927
1728686400	26.29	0.28	1.08	25.99	26.3	25.81	162649
1728600000	26.01	0.1	0.39	25.83	26.13	25.6201	103307
1728513600	25.91	0.06	0.23	25.78	25.98	25.485	227213
1728427200	25.85	-0.16	-0.62	25.64	25.97	25.6	185525
1728340800	26.01	0.31	1.21	25.44	26.01	25.264	114018
1728081600	25.7	0.71	2.84	25	26.21	24.81	83202
1727995200	24.99	-0.38	-1.50	25.04	25.04	24.38	109334
1727908800	25.37	-0.61	-2.35	26.18	26.18	25.22	116567
1727822400	25.98	-0.43	-1.63	26.63	26.63	25.61	130819
1727736000	26.41	0.04	0.15	26.41	26.48	25.64	286861
1727476800	26.37	-0.22	-0.83	26.85	26.94	26.35	121773
1727390400	26.59	0.44	1.68	26.6	26.935	26.41	158533
1727304000	26.15	-0.42	-1.58	26.6	26.6	26.095	120376
1727217600	26.57	0.35	1.33	26.65	26.74	26.425	90119
1727131200	26.22	0	0.00	26.05	26.29	25.87	230506
1726872000	26.22	0.1	0.38	26.26	26.26	25.79	68219
1726785600	26.12	0.1	0.38	26.43	26.65	25.865	179387
1726699200	26.02	0.02	0.08	26	26.49	25.78	18989
1726612800	26	-0.05	-0.19	26.2	26.41	25.81	72296
1726526400	26.05	0.46	1.80	25.75	26.37	25.46	173002
1726267200	25.59	0.73	2.94	25.17	25.78	25.17	145451
1726180800	24.86	0.74	3.07	25.02	25.25	24.86	188095
1726094400	24.12	0.38	1.60	24.02	24.43	24.02	94365
1726008000	23.74	-0.03	-0.13	24	24.01	23.59	97807
1725921600	23.77	-0.01	-0.04	23.98	23.98	23.66	220614
1725662400	23.78	-0.62	-2.54	24.1	24.76	23.61	109930
1725576000	24.4	-0.1	-0.41	24.58	24.94	24.4	125427
1725489600	24.5	-0.49	-1.96	24.88	25.14	24.49	125364
1725403200	24.99	-0.51	-2.00	25.7	25.7	24.88	122991
1725057600	25.5	-0.29	-1.12	25.88	26.08	25.5	470640
1724971200	25.79	-0.21	-0.81	26.02	26.1	25.645	199856
1724884800	26	0.25	0.97	25.93	26	25.65	170405
1724798400	25.75	-0.29	-1.11	25.9	26.16	25.72	196332
1724712000	26.04	0.21	0.81	25.52	26.11	25.52	224196
1724452800	25.83	0.9	3.61	25.16	26.08	25.01	255599
1724366400	24.93	0.42	1.71	24.57	25	24.43	409096
1724280000	24.51	0.18	0.74	24.58	24.625	24.41	286069
1724193600	24.33	-0.01	-0.04	24.24	24.46	24.24	194271
1724107200	24.34	0.34	1.42	24.23	24.35	24.005	297772
1723848000	24	0	0.00	23.65	24.42	23.65	353090
1723761600	24	0	0.00	23.83	24.35	23.815	336902
1723675200	24	0	0.00	24	24.17	23.6	581852
1723588800	24	-0.37	-1.52	24.35	24.41	23.86	360611
1723502400	24.37	0.37	1.54	24.32	24.73	23.55	114533
1723243200	24	0.3	1.27	22.88	24.39	22.88	145832
1723156800	23.7	-0.07	-0.29	23.71	24.1	23.2	217745
1723070400	23.77	0.2	0.85	23.91	24	23.35	3959890
1722984000	23.57	0.73	3.20	22.86	23.79	22.86	152828
1722897600	22.84	-0.79	-3.34	22.75	23.09	21.83	740849
1722638400	23.63	-0.87	-3.55	23	24.58	23	612494
1722552000	24.5	-0.3	-1.21	24.5	25.05	24.25	6132717
1722465600	24.8	0.05	0.20	24.75	25.08	24.71	1741732
1722379200	24.75	-0.17	-0.68	24.8	26.24	24.75	2736183
1722292800	24.92	-0.33	-1.31	24.84	25.0847	23.745	1277325
1722033600	25.25	0.55	2.23	24.8	25.35	24.71	1027751
1721947200	24.7	21.49	669.47	24.85	25.49	24.57	3725912

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Latam Airlines Group Sa (LTM)

Su centro para precios en tiempo real, ideas y debates en vivo

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Tendencias Ahora

Listas Principales

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Latam Airlines Group Sa (LTM) Histórico

Latam Airlines Group Sa (LTM)

Su centro para precios en tiempo real, ideas y debates en vivo

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación