LTM - LATAM Airlines Group S.A.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Jul 20201.33001.38001.30001.32001.32001,054,170
07 Jul 20201.35001.39001.31001.34001.34001,119,243
06 Jul 20201.35001.44001.35001.37001.37001,805,331
02 Jul 20201.41001.46001.33001.35001.35001,349,214
01 Jul 20201.38001.43951.35001.41001.41001,324,318
30 Jun 20201.23001.40001.23001.35001.35005,105,616
29 Jun 20201.24001.26001.14001.23001.23002,775,150
26 Jun 20201.35001.44001.27001.29001.29001,489,378
25 Jun 20201.37001.51001.36001.38001.38002,373,065
24 Jun 20201.20001.41001.20001.38001.38002,422,873
23 Jun 20201.27001.27501.11001.26001.26003,413,791
22 Jun 20201.40001.41001.26001.27001.27004,504,549
19 Jun 20201.43001.50001.38001.40001.40003,363,650
18 Jun 20201.45001.58001.37001.43001.43002,674,344
17 Jun 20201.47001.55001.34001.50001.50005,310,851
16 Jun 20201.73001.85501.51001.55001.55003,357,277
15 Jun 20201.62001.78001.50001.69001.69002,840,214
12 Jun 20201.63002.00001.62001.80001.80007,978,932
11 Jun 20201.46001.54001.01001.49501.495015,643,213
10 Jun 20202.60002.60000.60001.73001.730029,521,851
09 Jun 20203.11003.50002.67003.21003.210064,368,008
08 Jun 20202.32002.92002.32002.91002.910054,682,033
05 Jun 20202.13002.38002.01002.11002.110031,931,429
04 Jun 20202.13002.15001.85001.94001.940027,356,543
03 Jun 20201.82002.30001.82002.07002.070068,323,947
02 Jun 20201.28001.92001.28001.65001.650062,092,808
01 Jun 20201.17001.22001.13001.20001.20008,043,166
29 May 20201.10001.22001.05001.12001.120011,950,200
28 May 20201.37001.38001.06001.10001.100030,495,100
27 May 20201.75001.76001.20001.22001.220023,949,900
26 May 20201.20001.68001.00001.68001.680015,127,800
22 May 20202.79002.79002.53002.58002.58004,417,700
21 May 20202.67002.86002.62002.71002.71004,892,200
21 May 20200.094 Dividend
20 May 20202.72002.81002.61002.62002.52603,077,000
19 May 20203.09003.10002.62002.63002.53563,276,300
18 May 20202.91003.00002.82002.99002.88273,909,800
15 May 20202.86003.00002.74002.76002.66101,709,400
14 May 20202.62002.88002.41002.84002.73812,381,000
13 May 20202.77002.78002.48002.60002.50672,442,700
12 May 20202.97003.00002.75002.78002.68031,960,100
11 May 20203.16003.16002.76002.88002.77673,521,500
08 May 20203.25003.32003.01003.17003.05633,104,100
07 May 20203.25003.42003.12003.13003.01771,722,500
06 May 20203.40003.44003.24003.25003.13341,219,400
05 May 20203.43003.60003.38003.44003.31661,583,300
04 May 20203.28003.53003.05003.37003.24911,712,200
01 May 20203.60003.65003.20003.37003.24911,160,200
30 Apr 20203.85003.86003.68003.80003.66371,269,100
29 Apr 20203.76003.99003.76003.92003.77941,687,800
28 Apr 20203.53003.75003.48003.69003.55762,110,900
27 Apr 20203.46003.61003.38003.48003.35511,502,900
24 Apr 20203.46003.59003.36003.48003.35511,705,200
23 Apr 20203.46003.54003.42003.51003.3841978,300
22 Apr 20203.40003.56003.39003.43003.30691,266,000
21 Apr 20203.50003.50003.30003.32003.20091,081,500
20 Apr 20203.65003.65003.48003.49003.36481,961,700
17 Apr 20203.65003.75003.55003.69003.55762,089,700
16 Apr 20203.59003.59003.31003.44003.31661,534,800
15 Apr 20203.72003.73003.33003.45003.32622,204,200
14 Apr 20203.38003.70003.32003.53003.40342,582,300
13 Apr 20203.44003.48002.85003.22003.10452,666,100
09 Apr 20203.05003.58003.05003.32003.20093,971,300
08 Apr 20202.73002.91002.57002.90002.79602,373,200
07 Apr 20202.80002.95002.50002.53002.43923,080,100
06 Apr 20202.48002.58002.40002.55002.45852,028,400
03 Apr 20202.48002.53002.21002.27002.18861,972,000
02 Apr 20202.44002.51002.32002.48002.39101,290,100
01 Apr 20202.52002.56002.34002.35002.26571,349,400
31 Mar 20202.85002.92002.61002.65002.55491,726,700
30 Mar 20202.81002.85002.60002.80002.69951,453,200
27 Mar 20202.89002.90002.45002.67002.57423,413,500
26 Mar 20202.88003.18002.85002.90002.79604,099,700
25 Mar 20202.80002.98002.65002.84002.73814,980,900
24 Mar 20202.57002.77002.36002.65002.55495,018,600
23 Mar 20202.38002.72002.29002.34002.25602,699,100
20 Mar 20202.50002.62002.23002.23002.15002,349,900
19 Mar 20202.25002.69001.88001.97001.89933,000,300
18 Mar 20203.06003.06001.75001.76001.69691,902,000
17 Mar 20203.75003.75003.09003.38003.25871,517,400
16 Mar 20204.00004.27003.50003.53003.40341,724,400
13 Mar 20204.90005.20004.63004.93004.75311,464,700
12 Mar 20204.81004.90004.47004.58004.41572,339,500
11 Mar 20206.01006.01005.56005.59005.38942,085,900
10 Mar 20206.04006.22005.73006.22005.99681,746,100
09 Mar 20206.04006.22005.82005.84005.6305797,800
06 Mar 20206.35006.70006.28006.42006.18971,644,900
05 Mar 20206.76006.80006.48006.52006.28612,843,700
04 Mar 20206.68007.00006.68006.85006.6042796,900
03 Mar 20206.92007.12006.63006.65006.41141,249,800
02 Mar 20206.82006.91006.56006.91006.66211,039,500
28 Feb 20206.78006.99006.69006.80006.55601,291,800
27 Feb 20206.97007.26006.75006.94006.69101,609,500
26 Feb 20207.73007.73007.14007.14006.88381,144,600
25 Feb 20208.04008.10007.64007.72007.44301,019,000
24 Feb 20208.28008.34008.10008.15007.8576442,200
21 Feb 20208.60008.74008.44008.73008.4168320,300
20 Feb 20208.64008.70008.51008.63008.3204704,600
19 Feb 20208.73008.79008.48008.66008.3493725,100
18 Feb 20208.97008.97008.57008.71008.3975776,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...