LTM - LATAM Airlines Group S.A.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20199.229.268.898.928.92377,600
Sep 19, 20199.199.309.159.199.1956,000
Sep 18, 20199.279.419.209.249.2483,700
Sep 17, 20198.839.468.839.309.30332,400
Sep 16, 20199.399.398.928.958.95532,000
Sep 13, 20199.489.609.409.599.59156,900
Sep 12, 20198.999.478.999.429.42202,000
Sep 11, 20198.829.108.829.059.05243,200
Sep 10, 20198.788.958.668.898.89224,300
Sep 09, 20198.778.908.748.788.78136,700
Sep 06, 20198.618.958.608.758.75224,500
Sep 05, 20198.298.648.298.588.58297,900
Sep 04, 20198.098.228.028.148.14235,400
Sep 03, 20198.218.218.038.038.03102,900
Aug 30, 20198.048.328.048.298.29588,000
Aug 29, 20197.748.047.638.008.00717,600
Aug 28, 20197.717.787.627.657.65201,900
Aug 27, 20197.908.007.747.747.74183,600
Aug 26, 20198.078.077.877.877.87174,400
Aug 23, 20198.328.407.987.987.98209,200
Aug 22, 20198.668.678.368.418.41213,200
Aug 21, 20198.808.808.598.688.68409,400
Aug 20, 20198.848.848.588.698.69448,600
Aug 19, 20198.959.088.768.828.82379,900
Aug 16, 20198.638.928.638.848.84325,700
Aug 15, 20198.718.718.398.548.54483,000
Aug 14, 20199.199.288.588.658.651,305,300
Aug 13, 20199.259.589.249.359.35525,400
Aug 12, 20199.549.549.009.269.26588,800
Aug 09, 20199.309.819.279.809.801,007,100
Aug 08, 20198.859.328.859.319.31823,000
Aug 07, 20198.688.818.568.788.78383,800
Aug 06, 20198.798.918.628.768.76407,900
Aug 05, 20198.999.048.678.718.71712,100
Aug 02, 20199.479.479.229.229.22199,100
Aug 01, 20199.599.789.479.479.47409,400
Jul 31, 20199.799.889.549.629.62205,800
Jul 30, 20199.809.919.769.839.83146,600
Jul 29, 20199.8110.009.819.979.97182,100
Jul 26, 20199.699.959.549.919.91236,400
Jul 25, 20199.819.819.539.649.64178,900
Jul 24, 20199.739.959.689.849.84480,100
Jul 23, 20199.919.919.489.699.69403,000
Jul 22, 20199.7610.059.769.869.86639,400
Jul 19, 20199.829.949.709.719.71154,600
Jul 18, 20199.879.909.779.849.84206,300
Jul 17, 201910.0510.069.829.859.85309,300
Jul 16, 20199.9610.149.9210.0310.03286,100
Jul 15, 201910.1110.229.939.969.96734,400
Jul 12, 201910.2910.2910.0110.1310.13521,500
Jul 11, 201910.1510.5110.1510.3110.31678,300
Jul 10, 20199.9410.279.9410.2010.20588,300
Jul 09, 20199.649.939.639.889.88493,100
Jul 08, 20199.569.699.539.679.67344,300
Jul 05, 20199.029.618.879.599.59674,200
Jul 03, 20199.069.068.878.998.99254,700
Jul 02, 20199.359.359.099.119.11233,600
Jul 01, 20199.499.589.309.329.32196,200
Jun 28, 20199.209.379.209.379.37115,000
Jun 27, 20199.269.399.189.239.2385,200
Jun 26, 20199.319.449.249.269.26106,400
Jun 25, 20199.239.359.169.259.25390,700
Jun 24, 20199.289.419.179.279.27264,200
Jun 21, 20199.479.639.249.249.24408,500
Jun 20, 20199.369.499.359.479.47221,400
Jun 19, 20199.159.279.079.279.27204,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...