LTM - LATAM Airlines Group S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20199.159.279.079.279.27200,215
Jun 18, 20199.019.249.019.189.18242,800
Jun 17, 20198.989.078.898.988.98181,200
Jun 14, 20199.209.208.989.019.01160,500
Jun 13, 20199.299.399.219.259.25305,400
Jun 12, 20199.269.329.179.239.23206,500
Jun 11, 20199.269.369.199.279.27171,000
Jun 10, 20199.239.309.149.179.17139,600
Jun 07, 20199.069.279.039.209.20211,800
Jun 06, 20199.069.118.969.039.03278,600
Jun 05, 20199.169.168.909.019.01419,100
Jun 04, 20199.059.179.029.089.08271,100
Jun 03, 20198.879.088.758.988.98374,200
May 31, 20198.558.898.418.828.82384,300
May 30, 20198.368.638.328.618.61302,200
May 29, 20198.188.388.058.358.35646,100
May 28, 20198.398.498.248.318.31282,700
May 24, 20198.448.488.298.378.37267,600
May 23, 20198.308.498.118.398.39507,000
May 22, 20198.398.398.198.378.37382,400
May 21, 20198.288.538.178.398.39468,300
May 20, 20198.298.348.108.268.26318,900
May 17, 20198.708.778.408.408.40862,600
May 16, 20199.049.158.748.758.75300,400
May 15, 20199.039.138.909.069.06215,100
May 14, 20199.229.259.079.169.16765,800
May 13, 20199.319.348.959.209.20373,800
May 10, 20199.589.769.329.529.52386,500
May 09, 20199.609.699.439.659.65301,600
May 09, 20190.09 Dividend
May 08, 20199.539.789.429.779.68414,800
May 07, 20199.639.699.359.549.45413,700
May 06, 20199.7010.029.629.709.61240,900
May 03, 20199.7910.159.799.969.87303,000
May 02, 20199.809.899.749.779.68218,300
May 01, 20199.859.889.719.769.67139,900
Apr 30, 20199.659.879.579.829.73275,000
Apr 29, 20199.819.859.599.649.55404,600
Apr 26, 20199.849.909.739.829.73267,700
Apr 25, 201910.0610.069.849.889.79730,600
Apr 24, 201910.3710.379.9510.069.97598,700
Apr 23, 201910.4610.4610.2510.4210.32213,300
Apr 22, 201910.8810.8810.4110.4310.33264,700
Apr 18, 201910.7810.9010.6510.8810.78236,000
Apr 17, 201910.7510.8810.6810.8210.72867,200
Apr 16, 201910.7910.8910.7010.8510.75162,100
Apr 15, 201910.9710.9710.7010.7610.66303,900
Apr 12, 201910.9811.1110.8310.8610.76459,300
Apr 11, 201911.1811.2710.9511.0410.94315,300
Apr 10, 201911.0311.1910.9711.1911.09246,700
Apr 09, 201910.8411.0310.7710.9810.88159,400
Apr 08, 201911.0511.0510.9010.9410.84146,300
Apr 05, 201911.1111.2311.0111.0410.94144,900
Apr 04, 201911.2411.2711.0511.1011.00171,500
Apr 03, 201910.9311.2610.8211.2411.14594,000
Apr 02, 201910.9911.0210.7210.7410.64260,200
Apr 01, 201910.7011.0010.7010.8810.78259,500
Mar 29, 201910.5710.6210.5210.5810.48153,900
Mar 28, 201910.4410.6410.3010.5210.42877,500
Mar 27, 201910.6010.6510.3810.3810.28404,000
Mar 26, 201910.7410.9910.6410.6610.56390,300
Mar 25, 201910.7510.9610.6810.7010.60231,300
Mar 22, 201911.2611.4210.7010.8010.70428,800
Mar 21, 201911.6911.7211.3511.4811.37300,100
Mar 20, 201911.8111.8411.5411.6011.49381,200
Mar 19, 201911.7811.8911.6911.7811.67663,700
Mar 18, 201911.6711.7711.6311.7311.62218,500
Mar 15, 201911.8711.9211.6611.6711.56293,000
Mar 14, 201912.0712.0811.7011.8111.70391,400
Mar 13, 201911.6212.0111.5812.0011.89425,700
Mar 12, 201911.5811.6211.2811.3011.20145,600
Mar 11, 201911.2311.6611.1911.5811.47733,500
Mar 08, 201910.9611.1910.8511.1711.07135,100
Mar 07, 201911.0611.1210.9111.0710.97182,500
Mar 06, 201911.3511.3611.1011.1011.00202,100
Mar 05, 201911.4111.4211.2711.3311.23187,600
Mar 04, 201911.4411.5011.1811.3911.29153,600
Mar 01, 201911.5911.7311.3511.4111.30213,200
Feb 28, 201911.8911.8911.4911.5711.46272,000
Feb 27, 201911.9412.0411.7711.9411.83322,900
Feb 26, 201911.9912.1211.9411.9411.83133,600
Feb 25, 201912.1812.3011.9412.0211.91191,100
Feb 22, 201911.7412.0611.7312.0511.94258,100
Feb 21, 201911.7811.7811.5011.6711.56398,500
Feb 20, 201911.4811.8211.4811.7711.66564,100
Feb 19, 201911.4811.6111.4711.5611.45160,400
Feb 15, 201911.6411.6411.4811.5411.43114,000
Feb 14, 201911.3811.5811.2511.5811.47358,700
Feb 13, 201911.6811.7511.4711.4911.38282,600
Feb 12, 201911.6011.7211.5211.7111.60339,500
Feb 11, 201911.6811.6811.4611.5111.40166,000
Feb 08, 201911.7611.7611.5011.6111.50228,300
Feb 07, 201911.6911.8111.6111.7711.66291,400
Feb 06, 201912.0712.2911.7711.7911.68255,600
Feb 05, 201912.0512.2911.9512.2512.14234,100
Feb 04, 201911.7012.1111.7012.0911.98277,300
Feb 01, 201911.6512.0311.6211.7711.66319,500
Jan 31, 201911.5811.8711.5811.6611.55761,900
Jan 30, 201911.7211.7811.4911.5011.39631,800
Jan 29, 201911.7911.9511.6611.7611.65301,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...