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 (%)
Jan 31, 2020 7.924 8.011 7.900 7.973 730,362 -0.02(-0.24%)
Jan 30, 2020 7.828 8.021 7.780 7.992 1,124,701 +0.06(+0.73%)
Jan 29, 2020 8.011 8.098 7.924 7.934 643,128 -0.13(-1.67%)
Jan 28, 2020 8.002 8.180 8.002 8.069 831,263 +0.25(+3.21%)
Jan 27, 2020 8.127 8.175 7.818 7.818 1,327,860 -0.62(-7.31%)
Jan 24, 2020 8.445 8.484 8.300 8.435 1,059,185 +0.12(+1.39%)
Jan 23, 2020 8.406 8.406 8.204 8.320 535,147 -0.12(-1.37%)
Jan 22, 2020 8.474 8.537 8.392 8.435 603,394 +0.01(+0.11%)
Jan 21, 2020 8.821 8.821 8.301 8.426 1,233,832 -0.49(-5.51%)
Jan 17, 2020 8.956 9.014 8.879 8.917 534,312 -0.04(-0.43%)
Jan 16, 2020 8.966 9.187 8.884 8.956 544,566 -0.01(-0.11%)
Jan 15, 2020 9.264 9.264 8.917 8.966 869,422 -0.31(-3.33%)
Jan 14, 2020 9.207 9.293 9.158 9.274 659,855 +0.08(+0.84%)
Jan 13, 2020 9.255 9.370 9.120 9.197 624,358 -0.06(-0.63%)
Jan 10, 2020 9.486 9.486 9.168 9.255 1,170,280 -0.17(-1.84%)
Jan 09, 2020 9.544 9.611 9.419 9.428 743,566 +0.00(+0.00%)
Jan 08, 2020 9.322 9.621 9.284 9.428 1,574,835 +0.11(+1.14%)
Jan 07, 2020 9.467 9.496 9.245 9.322 708,347 -0.18(-1.93%)
Jan 06, 2020 9.698 9.708 9.486 9.505 1,489,893 -0.33(-3.33%)
Jan 03, 2020 9.968 9.987 9.737 9.833 1,297,453 -0.26(-2.58%)
Jan 02, 2020 9.910 10.30 9.862 10.09 2,053,738 +0.30(+3.05%)
Dec 31, 2019 9.881 9.901 9.607 9.795 1,081,072 -0.13(-1.36%)
Dec 30, 2019 9.737 10.12 9.505 9.930 1,171,278 +0.18(+1.88%)
Dec 27, 2019 9.978 10.08 9.660 9.746 759,302 -0.36(-3.53%)
Dec 26, 2019 10.46 10.53 10.08 10.10 628,385 -0.36(-3.41%)
Dec 24, 2019 10.49 10.57 10.10 10.46 1,252,538 -0.14(-1.36%)
Dec 23, 2019 11.09 11.09 10.50 10.60 2,559,885 -0.69(-6.14%)
Dec 20, 2019 11.39 11.47 11.21 11.30 2,762,326 -0.08(-0.68%)
Dec 19, 2019 11.40 11.55 11.24 11.38 3,075,491 -0.05(-0.42%)
Dec 18, 2019 11.33 11.53 11.27 11.42 1,575,687 +0.13(+1.20%)
Dec 17, 2019 11.12 11.41 11.12 11.29 901,890 +0.15(+1.38%)
Dec 16, 2019 11.09 11.22 11.05 11.13 989,952 +0.12(+1.05%)
Dec 13, 2019 10.76 11.11 10.76 11.02 1,080,035 +0.26(+2.42%)
Dec 12, 2019 10.68 10.80 10.66 10.76 705,027 +0.04(+0.36%)
Dec 11, 2019 10.66 10.84 10.66 10.72 553,309 +0.01(+0.09%)
Dec 10, 2019 10.75 10.75 10.64 10.71 420,335 -0.02(-0.18%)
Dec 09, 2019 10.59 10.78 10.59 10.73 472,140 +0.02(+0.18%)
Dec 06, 2019 10.58 10.72 10.56 10.71 493,339 +0.14(+1.37%)
Dec 05, 2019 10.34 10.70 10.34 10.57 1,091,131 +0.17(+1.67%)
Dec 04, 2019 10.54 10.55 10.24 10.39 852,659 -0.02(-0.19%)
Dec 03, 2019 10.10 10.42 10.07 10.41 927,142 +0.20(+1.98%)
Dec 02, 2019 10.33 10.33 10.05 10.21 731,158 -0.08(-0.75%)
Nov 29, 2019 10.28 10.46 10.13 10.29 1,095,387 +0.02(+0.19%)
Nov 27, 2019 10.36 10.51 10.03 10.27 1,311,456 -0.14(-1.39%)
Nov 26, 2019 10.36 10.45 10.03 10.41 1,225,860 +0.02(+0.19%)
Nov 25, 2019 10.43 10.55 10.29 10.39 359,847 -0.12(-1.10%)
Nov 22, 2019 10.40 10.51 10.32 10.51 231,628 +0.11(+1.02%)
Nov 21, 2019 10.58 10.61 10.34 10.40 195,820 -0.20(-1.91%)
Nov 20, 2019 10.37 10.61 10.35 10.60 285,104 +0.13(+1.29%)
Nov 19, 2019 10.47 10.60 10.41 10.47 280,862 +0.00(+0.00%)
Nov 18, 2019 10.56 10.64 10.32 10.47 980,738 -0.13(-1.27%)
Nov 15, 2019 10.66 10.70 10.55 10.60 758,369 +0.32(+3.09%)
Nov 14, 2019 10.33 10.50 10.20 10.29 1,242,420 -0.19(-1.84%)
Nov 13, 2019 10.41 10.54 10.09 10.48 684,798 +0.07(+0.65%)
Nov 12, 2019 10.33 10.62 10.24 10.41 2,283,750 -0.49(-4.51%)
Nov 11, 2019 10.65 10.91 10.63 10.90 956,227 +0.07(+0.62%)
Nov 08, 2019 10.83 10.96 10.82 10.84 849,962 -0.21(-1.92%)
Nov 07, 2019 10.76 11.13 10.75 11.05 785,624 +0.25(+2.32%)
Nov 06, 2019 10.75 10.93 10.63 10.80 1,034,780 -0.05(-0.44%)
Nov 05, 2019 10.91 11.01 10.75 10.85 775,632 -0.12(-1.06%)
Nov 04, 2019 11.06 11.09 10.86 10.96 597,855 -0.13(-1.22%)
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.