Latam Logistic Properties... (LPA)
9.11
-0.26 (-2.72%)
At close: Mar 28, 2025, 3:59 PM
9.24
1.45%
Pre-market: Mar 31, 2025, 05:26 AM EDT
Latam Logistic Properties S.A. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.91 | 9.58 | 8.91 | 9.11 | -0.26 | -2.77% | 19,190 |
| Mar 27, 2025 | 9.00 | 9.57 | 9.00 | 9.37 | -0.06 | -0.64% | 11,000 |
| Mar 26, 2025 | 9.42 | 9.43 | 9.41 | 9.43 | 0.03 | 0.32% | 2,205 |
| Mar 25, 2025 | 9.20 | 9.71 | 9.20 | 9.40 | 0.05 | 0.53% | 24,076 |
| Mar 24, 2025 | 9.54 | 9.54 | 9.00 | 9.35 | -0.22 | -2.30% | 5,826 |
| Mar 21, 2025 | 9.21 | 9.57 | 8.73 | 9.57 | 0.39 | 4.25% | 6,500 |
| Mar 20, 2025 | 8.93 | 9.65 | 8.84 | 9.18 | -0.09 | -0.97% | 8,900 |
| Mar 19, 2025 | 9.29 | 9.81 | 8.71 | 9.27 | 0.27 | 3.00% | 52,100 |
| Mar 18, 2025 | 8.64 | 9.37 | 8.63 | 9.00 | -0.01 | -0.11% | 15,418 |
| Mar 17, 2025 | 8.98 | 9.22 | 8.80 | 9.01 | 0.03 | 0.33% | 15,400 |
| Mar 14, 2025 | 9.20 | 9.34 | 8.95 | 8.98 | -0.32 | -3.44% | 8,119 |
| Mar 13, 2025 | 9.43 | 9.54 | 9.25 | 9.30 | 0.04 | 0.43% | 4,600 |
| Mar 12, 2025 | 9.23 | 9.60 | 9.15 | 9.26 | -0.10 | -1.07% | 3,300 |
| Mar 11, 2025 | 9.30 | 9.36 | 9.19 | 9.36 | 0.06 | 0.65% | 4,751 |
| Mar 10, 2025 | 9.33 | 9.33 | 9.23 | 9.30 | -0.34 | -3.53% | 4,263 |
| Mar 7, 2025 | 9.77 | 9.77 | 9.21 | 9.64 | 0.20 | 2.12% | 7,436 |
| Mar 6, 2025 | 9.41 | 9.68 | 9.41 | 9.44 | -0.01 | -0.11% | 4,130 |
| Mar 5, 2025 | 9.50 | 9.61 | 9.40 | 9.45 | -0.04 | -0.42% | 5,541 |
| Mar 4, 2025 | 9.40 | 9.61 | 9.40 | 9.49 | 0.09 | 0.96% | 6,445 |
| Mar 3, 2025 | 9.71 | 9.90 | 9.40 | 9.40 | -0.30 | -3.09% | 8,569 |
| Feb 28, 2025 | 9.50 | 9.80 | 9.50 | 9.70 | -0.11 | -1.12% | 3,200 |
| Feb 27, 2025 | 9.64 | 9.95 | 9.64 | 9.81 | 0.09 | 0.93% | 8,007 |
| Feb 26, 2025 | 9.49 | 9.77 | 9.49 | 9.72 | -0.01 | -0.10% | 2,210 |
| Feb 25, 2025 | 9.95 | 9.95 | 9.65 | 9.73 | -0.22 | -2.21% | 6,818 |
| Feb 24, 2025 | 9.57 | 10.00 | 9.40 | 9.95 | 0.18 | 1.84% | 5,400 |
| Feb 21, 2025 | 9.76 | 9.85 | 9.56 | 9.77 | -0.12 | -1.21% | 7,200 |
| Feb 20, 2025 | 9.99 | 10.03 | 9.62 | 9.89 | 0.16 | 1.64% | 8,700 |
| Feb 19, 2025 | 9.54 | 9.92 | 9.53 | 9.73 | 0.03 | 0.31% | 8,012 |
| Feb 18, 2025 | 9.40 | 9.98 | 9.40 | 9.70 | 0.18 | 1.89% | 10,748 |
| Feb 14, 2025 | 9.42 | 9.93 | 9.31 | 9.52 | 0.07 | 0.74% | 5,700 |
| Feb 13, 2025 | 9.32 | 9.78 | 9.20 | 9.45 | 0.00 | 0.00% | 11,208 |
| Feb 12, 2025 | 9.11 | 9.50 | 9.11 | 9.45 | -0.03 | -0.32% | 9,732 |
| Feb 11, 2025 | 9.54 | 9.87 | 9.48 | 9.48 | -0.39 | -3.95% | 7,750 |
| Feb 10, 2025 | 9.75 | 9.98 | 9.51 | 9.87 | 0.26 | 2.71% | 6,904 |
| Feb 7, 2025 | 10.00 | 10.43 | 9.48 | 9.61 | 0.01 | 0.10% | 11,562 |
| Feb 6, 2025 | 9.13 | 9.80 | 9.12 | 9.60 | 0.17 | 1.80% | 15,000 |
| Feb 5, 2025 | 9.68 | 9.68 | 9.32 | 9.43 | -0.34 | -3.48% | 10,121 |
| Feb 4, 2025 | 9.56 | 10.00 | 9.50 | 9.77 | -0.01 | -0.10% | 20,148 |
| Feb 3, 2025 | 9.50 | 9.89 | 9.50 | 9.78 | -0.14 | -1.41% | 6,000 |
| Jan 31, 2025 | 9.88 | 10.13 | 9.88 | 9.92 | -0.04 | -0.40% | 12,306 |
| Jan 30, 2025 | 9.85 | 10.44 | 9.85 | 9.96 | -0.01 | -0.10% | 40,038 |
| Jan 29, 2025 | 9.86 | 9.99 | 9.73 | 9.97 | 0.06 | 0.61% | 6,545 |
| Jan 28, 2025 | 9.66 | 9.91 | 9.50 | 9.91 | -0.03 | -0.30% | 3,400 |
| Jan 27, 2025 | 9.85 | 10.05 | 9.74 | 9.94 | -0.15 | -1.49% | 11,500 |
| Jan 24, 2025 | 9.93 | 10.10 | 9.72 | 10.09 | 0.31 | 3.17% | 12,931 |
| Jan 23, 2025 | 9.94 | 10.15 | 9.65 | 9.78 | -0.27 | -2.69% | 14,400 |
| Jan 22, 2025 | 10.06 | 10.17 | 9.93 | 10.05 | 0.03 | 0.30% | 16,248 |
| Jan 21, 2025 | 10.35 | 10.35 | 9.91 | 10.02 | -0.28 | -2.72% | 15,227 |
| Jan 17, 2025 | 10.32 | 10.72 | 10.19 | 10.30 | -0.15 | -1.44% | 10,622 |
| Jan 16, 2025 | 10.25 | 10.50 | 10.13 | 10.45 | 0.28 | 2.75% | 16,238 |