Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Latam Airlines Group S.A. (NY: LTM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 09, 2020 3.210 3.210 3.210 0 +0.30(+10.31%)
Jun 08, 2020 2.320 2.920 2.320 2.910 54,371,080 +0.80(+37.91%)
Jun 05, 2020 2.310 2.380 2.010 2.110 31,931,400 +0.17(+8.76%)
Jun 04, 2020 2.130 2.150 1.850 1.940 27,333,162 -0.13(-6.28%)
Jun 03, 2020 1.820 2.300 1.820 2.070 68,238,424 +0.42(+25.45%)
Jun 02, 2020 1.280 1.920 1.280 1.650 62,049,496 +0.45(+37.50%)
Jun 01, 2020 1.170 1.220 1.130 1.200 8,030,731 +0.08(+7.14%)
May 29, 2020 1.100 1.220 1.050 1.120 11,950,200 +0.02(+1.82%)
May 28, 2020 1.370 1.380 1.060 1.100 30,523,556 -0.12(-9.84%)
May 27, 2020 1.750 1.760 1.200 1.220 23,934,624 -0.46(-27.38%)
May 26, 2020 1.200 1.680 1.000 1.680 15,116,610 -0.90(-34.88%)
May 22, 2020 2.790 2.790 2.531 2.580 4,417,600 -0.13(-4.80%)
May 21, 2020 2.670 2.860 2.620 2.710 4,892,205 +0.18(+7.29%)
May 20, 2020 2.622 2.704 2.511 2.526 3,191,755 -0.01(-0.38%)
May 19, 2020 2.979 2.989 2.526 2.535 3,398,720 -0.35(-12.04%)
May 18, 2020 2.805 2.892 2.719 2.882 4,054,926 +0.22(+8.33%)
May 15, 2020 2.757 2.887 2.644 2.661 1,773,054 -0.08(-2.82%)
May 14, 2020 2.526 2.772 2.323 2.738 2,469,801 +0.23(+9.23%)
May 13, 2020 2.670 2.680 2.391 2.507 2,533,779 -0.17(-6.47%)
May 12, 2020 2.863 2.892 2.651 2.680 2,030,872 -0.10(-3.47%)
May 11, 2020 3.046 3.046 2.661 2.776 3,653,741 -0.28(-9.15%)
May 08, 2020 3.133 3.201 2.902 3.056 3,219,775 +0.04(+1.28%)
May 07, 2020 3.133 3.297 3.008 3.017 1,786,788 -0.12(-3.69%)
May 06, 2020 3.278 3.316 3.123 3.133 1,264,018 -0.18(-5.52%)
May 05, 2020 3.307 3.473 3.254 3.316 1,642,378 +0.07(+2.08%)
May 04, 2020 3.162 3.402 2.940 3.249 1,776,044 +0.00(+0.00%)
May 01, 2020 3.471 3.519 3.085 3.249 1,203,474 -0.41(-11.32%)
Apr 30, 2020 3.712 3.721 3.548 3.663 1,316,968 -0.12(-3.06%)
Apr 29, 2020 3.625 3.847 3.625 3.779 1,750,701 +0.22(+6.23%)
Apr 28, 2020 3.403 3.615 3.355 3.557 2,189,593 +0.20(+6.03%)
Apr 27, 2020 3.336 3.475 3.257 3.355 1,558,389 +0.00(+0.00%)
Apr 24, 2020 3.336 3.461 3.239 3.355 1,768,698 -0.03(-0.85%)
Apr 23, 2020 3.336 3.413 3.297 3.384 1,014,840 +0.08(+2.33%)
Apr 22, 2020 3.278 3.432 3.268 3.307 1,313,176 +0.11(+3.31%)
Apr 21, 2020 3.374 3.374 3.181 3.201 1,121,838 -0.16(-4.87%)
Apr 20, 2020 3.519 3.519 3.355 3.365 2,034,904 -0.19(-5.42%)
Apr 17, 2020 3.519 3.615 3.422 3.557 2,167,747 +0.24(+7.27%)
Apr 16, 2020 3.461 3.461 3.191 3.316 1,589,635 -0.01(-0.29%)
Apr 15, 2020 3.586 3.596 3.210 3.326 2,286,553 -0.08(-2.27%)
Apr 14, 2020 3.258 3.567 3.201 3.403 2,677,402 +0.30(+9.63%)
Apr 13, 2020 3.316 3.355 2.748 3.104 2,758,741 -0.10(-3.01%)
Apr 09, 2020 2.940 3.451 2.940 3.201 4,119,424 +0.40(+14.48%)
Apr 08, 2020 2.632 2.805 2.478 2.796 2,459,153 +0.36(+14.62%)
Apr 07, 2020 2.699 2.844 2.410 2.439 3,194,958 -0.02(-0.78%)
Apr 06, 2020 2.391 2.487 2.315 2.458 2,104,042 +0.27(+12.33%)
Apr 03, 2020 2.391 2.439 2.131 2.188 2,045,553 -0.20(-8.47%)
Apr 02, 2020 2.352 2.415 2.237 2.391 1,338,306 +0.13(+5.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.