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 (%)
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%)
Apr 01, 2020 2.429 2.468 2.256 2.265 1,399,769 -0.29(-11.32%)
Mar 31, 2020 2.748 2.815 2.516 2.555 1,791,074 -0.14(-5.36%)
Mar 30, 2020 2.709 2.748 2.507 2.699 1,507,368 +0.13(+4.87%)
Mar 27, 2020 2.786 2.796 2.362 2.574 3,540,819 -0.22(-7.93%)
Mar 26, 2020 2.776 3.066 2.748 2.796 4,252,624 +0.06(+2.11%)
Mar 25, 2020 2.699 2.873 2.555 2.738 5,162,498 +0.18(+7.17%)
Mar 24, 2020 2.478 2.670 2.270 2.555 5,203,125 +0.30(+13.25%)
Mar 23, 2020 2.294 2.622 2.207 2.256 2,794,443 +0.11(+4.93%)
Mar 20, 2020 2.410 2.526 2.150 2.150 2,437,444 +0.25(+13.20%)
Mar 19, 2020 2.169 2.593 1.816 1.899 3,112,254 +0.20(+11.93%)
Mar 18, 2020 2.950 2.950 1.687 1.697 1,972,890 -1.56(-47.93%)
Mar 17, 2020 3.615 3.615 2.978 3.258 1,574,008 -0.14(-4.25%)
Mar 16, 2020 3.904 4.116 3.374 3.403 1,788,943 -1.35(-28.40%)
Mar 13, 2020 4.724 5.013 4.464 4.753 1,519,227 +0.34(+7.64%)
Mar 12, 2020 4.637 4.724 4.304 4.415 2,426,792 -0.97(-18.07%)
Mar 11, 2020 5.794 5.794 5.355 5.389 2,163,684 -0.61(-10.13%)
Mar 10, 2020 5.823 5.996 5.524 5.996 1,811,278 +0.37(+6.51%)
Mar 09, 2020 5.823 5.996 5.611 5.630 827,571 -0.56(-9.03%)
Mar 06, 2020 6.122 6.459 6.049 6.189 1,706,564 -0.10(-1.53%)
Mar 05, 2020 6.469 6.555 6.247 6.286 2,949,765 -0.32(-4.82%)
Mar 04, 2020 6.440 6.748 6.440 6.604 826,576 +0.19(+3.01%)
Mar 03, 2020 6.671 6.864 6.392 6.411 1,296,443 -0.25(-3.76%)
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.