LATAM Airlines Group S.A. (LTM.SN)
Santiago - Santiago Delayed Price. Currency in CLP
Add to watchlist
At close: 04:00PM CLT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 12.99 | 12.99 | 12.70 | 12.75 | 12.75 | 838,467,706 |
| May 28, 2024 | 13.00 | 13.15 | 12.97 | 13.00 | 13.00 | 128,685,657 |
| May 27, 2024 | 13.10 | 13.16 | 12.98 | 13.10 | 13.10 | 34,488,838 |
| May 24, 2024 | 13.02 | 13.24 | 12.90 | 13.02 | 13.02 | 75,062,986 |
| May 23, 2024 | 13.05 | 13.30 | 13.05 | 13.05 | 13.05 | 111,919,881 |
| May 22, 2024 | 13.20 | 13.43 | 13.12 | 13.20 | 13.20 | 61,495,484 |
| May 20, 2024 | 13.30 | 13.30 | 13.02 | 13.30 | 13.30 | 10,660,687 |
| May 17, 2024 | 13.28 | 13.28 | 12.92 | 13.28 | 13.28 | 63,157,071 |
| May 16, 2024 | 12.98 | 13.26 | 12.98 | 12.98 | 12.98 | 97,719,016 |
| May 15, 2024 | 13.22 | 13.36 | 13.21 | 13.22 | 13.22 | 59,222,969 |
| May 14, 2024 | 13.24 | 13.33 | 13.16 | 13.24 | 13.24 | 81,455,499 |
| May 13, 2024 | 13.20 | 13.20 | 13.03 | 13.20 | 13.20 | 32,589,864 |
| May 13, 2024 | 0.000289 Dividend | |||||
| May 10, 2024 | 13.15 | 13.15 | 13.05 | 13.15 | 13.15 | 58,319,920 |
| May 09, 2024 | 13.10 | 13.30 | 13.07 | 13.10 | 13.10 | 96,518,195 |
| May 08, 2024 | 13.17 | 13.30 | 13.06 | 13.17 | 13.17 | 126,211,105 |
| May 07, 2024 | 13.15 | 13.16 | 13.02 | 13.15 | 13.15 | 31,696,099 |
| May 06, 2024 | 13.02 | 13.18 | 13.01 | 13.02 | 13.02 | 53,295,379 |
| May 03, 2024 | 13.10 | 13.41 | 12.95 | 13.10 | 13.10 | 162,505,482 |
| May 02, 2024 | 12.90 | 13.14 | 12.80 | 12.90 | 12.90 | 64,365,104 |
| Apr 30, 2024 | 12.99 | 13.06 | 12.75 | 12.99 | 12.99 | 188,487,857 |
| Apr 29, 2024 | 13.00 | 13.00 | 12.75 | 13.00 | 13.00 | 124,506,627 |
| Apr 26, 2024 | 12.72 | 12.72 | 12.46 | 12.72 | 12.72 | 25,842,530 |
| Apr 25, 2024 | 12.45 | 12.61 | 12.40 | 12.45 | 12.45 | 183,209,156 |
| Apr 24, 2024 | 12.58 | 12.79 | 12.41 | 12.58 | 12.58 | 170,962,641 |
| Apr 23, 2024 | 12.60 | 12.79 | 12.50 | 12.60 | 12.60 | 147,992,976 |
| Apr 22, 2024 | 12.45 | 12.58 | 12.00 | 12.45 | 12.45 | 64,871,762 |
| Apr 19, 2024 | 12.40 | 12.60 | 12.30 | 12.40 | 12.40 | 1,600,000 |
| Apr 18, 2024 | 12.51 | 12.70 | 12.32 | 12.51 | 12.51 | 101,087,849 |
| Apr 17, 2024 | 12.32 | 12.80 | 12.25 | 12.32 | 12.32 | 100,014,263 |
| Apr 16, 2024 | 12.20 | 12.20 | 11.61 | 12.20 | 12.20 | 109,848,279 |
| Apr 15, 2024 | 12.04 | 12.75 | 12.01 | 12.04 | 12.04 | 143,968,004 |
| Apr 12, 2024 | 12.45 | 13.02 | 12.41 | 12.45 | 12.45 | 173,534,616 |
| Apr 11, 2024 | 13.00 | 13.10 | 12.95 | 13.00 | 13.00 | 116,783,992 |
| Apr 10, 2024 | 12.90 | 13.17 | 12.90 | 12.90 | 12.90 | 68,067,781 |
| Apr 09, 2024 | 12.98 | 13.00 | 12.66 | 12.98 | 12.98 | 132,968,721 |
| Apr 08, 2024 | 12.65 | 12.70 | 12.53 | 12.65 | 12.65 | 31,370,251 |
| Apr 05, 2024 | 12.47 | 12.74 | 12.42 | 12.47 | 12.47 | 64,694,093 |
| Apr 04, 2024 | 12.65 | 12.83 | 12.55 | 12.65 | 12.65 | 184,105,229 |
| Apr 03, 2024 | 12.25 | 12.34 | 12.19 | 12.25 | 12.25 | 31,706,078 |
| Apr 02, 2024 | 12.19 | 12.37 | 12.03 | 12.19 | 12.19 | 44,643,206 |
| Apr 01, 2024 | 12.22 | 12.53 | 12.22 | 12.22 | 12.22 | 58,959,012 |
| Mar 28, 2024 | 12.21 | 12.38 | 12.14 | 12.21 | 12.21 | 102,371,687 |
| Mar 27, 2024 | 12.20 | 12.20 | 12.02 | 12.20 | 12.20 | 91,289,035 |
| Mar 26, 2024 | 11.97 | 12.08 | 11.60 | 11.97 | 11.97 | 65,257,476 |
| Mar 25, 2024 | 11.71 | 11.73 | 11.60 | 11.71 | 11.71 | 18,588,594 |
| Mar 22, 2024 | 11.71 | 11.76 | 11.50 | 11.71 | 11.71 | 110,203,280 |
| Mar 21, 2024 | 11.51 | 11.68 | 11.31 | 11.51 | 11.51 | 30,759,215 |
| Mar 20, 2024 | 11.35 | 11.49 | 11.35 | 11.35 | 11.35 | 48,665,571 |
| Mar 19, 2024 | 11.46 | 11.65 | 11.37 | 11.46 | 11.46 | 62,296,921 |
| Mar 18, 2024 | 11.55 | 11.78 | 11.52 | 11.55 | 11.55 | 45,187,201 |
| Mar 15, 2024 | 11.61 | 12.00 | 11.61 | 11.61 | 11.61 | 433,796,922 |
| Mar 14, 2024 | 11.92 | 12.00 | 11.86 | 11.92 | 11.92 | 75,627,435 |
| Mar 13, 2024 | 11.88 | 11.94 | 11.61 | 11.88 | 11.88 | 34,889,257 |
| Mar 12, 2024 | 11.60 | 11.84 | 11.52 | 11.60 | 11.60 | 65,891,772 |
| Mar 11, 2024 | 11.60 | 11.79 | 11.43 | 11.60 | 11.60 | 74,410,353 |
| Mar 08, 2024 | 11.62 | 11.90 | 11.62 | 11.62 | 11.62 | 42,458,764 |
| Mar 07, 2024 | 11.74 | 11.98 | 11.74 | 11.74 | 11.74 | 68,991,632 |
| Mar 06, 2024 | 11.90 | 12.12 | 11.87 | 11.90 | 11.90 | 39,995,778 |
| Mar 05, 2024 | 11.97 | 12.00 | 11.76 | 11.97 | 11.97 | 62,070,372 |
| Mar 04, 2024 | 11.95 | 12.42 | 11.91 | 11.95 | 11.95 | 41,712,996 |
| Mar 01, 2024 | 12.29 | 12.29 | 11.91 | 12.29 | 12.29 | 69,207,792 |
| Feb 29, 2024 | 12.15 | 12.15 | 11.68 | 12.15 | 12.15 | 1,011,482,249 |
| Feb 28, 2024 | 11.83 | 12.00 | 11.70 | 11.83 | 11.83 | 60,257,080 |
| Feb 27, 2024 | 11.90 | 11.97 | 11.75 | 11.90 | 11.90 | 47,647,351 |
| Feb 26, 2024 | 11.69 | 11.79 | 11.23 | 11.69 | 11.69 | 65,910,666 |
| Feb 23, 2024 | 11.60 | 12.13 | 11.60 | 11.60 | 11.60 | 142,514,626 |
| Feb 22, 2024 | 12.27 | 12.29 | 12.01 | 12.27 | 12.27 | 61,271,654 |
| Feb 21, 2024 | 12.01 | 12.33 | 12.01 | 12.01 | 12.01 | 61,063,440 |
| Feb 20, 2024 | 12.25 | 12.44 | 12.00 | 12.25 | 12.25 | 90,546,055 |
| Feb 19, 2024 | 12.15 | 12.18 | 11.63 | 12.15 | 12.15 | 71,038,603 |
| Feb 16, 2024 | 11.65 | 11.68 | 11.46 | 11.65 | 11.65 | 132,829,219 |
| Feb 15, 2024 | 11.49 | 11.69 | 11.49 | 11.49 | 11.49 | 20,954,358 |
| Feb 14, 2024 | 11.47 | 11.47 | 11.27 | 11.47 | 11.47 | 28,808,625 |
| Feb 13, 2024 | 11.27 | 11.43 | 11.26 | 11.27 | 11.27 | 5,127,025 |
| Feb 12, 2024 | 11.36 | 11.45 | 11.36 | 11.36 | 11.36 | 16,987,607 |
| Feb 09, 2024 | 11.33 | 11.40 | 11.24 | 11.33 | 11.33 | 40,302,941 |
| Feb 08, 2024 | 11.20 | 11.41 | 11.13 | 11.20 | 11.20 | 48,188,930 |
| Feb 07, 2024 | 11.20 | 11.36 | 11.06 | 11.20 | 11.20 | 63,017,586 |
| Feb 06, 2024 | 11.23 | 11.40 | 11.11 | 11.23 | 11.23 | 73,341,912 |
| Feb 05, 2024 | 11.40 | 11.55 | 11.36 | 11.40 | 11.40 | 34,478,082 |
| Feb 02, 2024 | 11.45 | 11.56 | 11.33 | 11.45 | 11.45 | 61,004,442 |
| Feb 01, 2024 | 11.41 | 11.69 | 11.32 | 11.41 | 11.41 | 49,365,185 |
| Jan 31, 2024 | 11.49 | 11.49 | 11.20 | 11.49 | 11.49 | 185,444,591 |
| Jan 30, 2024 | 11.20 | 11.65 | 11.11 | 11.20 | 11.20 | 79,425,228 |
| Jan 29, 2024 | 11.47 | 11.75 | 11.42 | 11.47 | 11.47 | 28,942,681 |
| Jan 26, 2024 | 11.50 | 11.60 | 11.15 | 11.50 | 11.50 | 223,829,669 |
| Jan 25, 2024 | 11.15 | 11.55 | 10.82 | 11.15 | 11.15 | 452,426,647 |
| Jan 24, 2024 | 11.25 | 11.30 | 10.39 | 11.25 | 11.25 | 2,068,711,801 |
| Jan 23, 2024 | 10.65 | 11.58 | 10.51 | 10.65 | 10.65 | 355,881,193 |
| Jan 22, 2024 | 11.10 | 11.10 | 10.51 | 11.10 | 11.10 | 254,502,565 |
| Jan 19, 2024 | 10.50 | 10.50 | 10.40 | 10.50 | 10.50 | 291,036,255 |
| Jan 18, 2024 | 10.40 | 10.40 | 10.00 | 10.40 | 10.40 | 274,760,316 |
| Jan 17, 2024 | 10.00 | 10.10 | 9.94 | 10.00 | 10.00 | 188,650,462 |
| Jan 16, 2024 | 9.92 | 9.95 | 9.70 | 9.92 | 9.92 | 55,207,625 |
| Jan 15, 2024 | 9.67 | 9.69 | 9.45 | 9.67 | 9.67 | 38,493,641 |
| Jan 12, 2024 | 9.54 | 9.71 | 9.48 | 9.54 | 9.54 | 44,822,869 |
| Jan 11, 2024 | 9.70 | 9.94 | 9.66 | 9.70 | 9.70 | 77,930,669 |
| Jan 10, 2024 | 9.77 | 10.30 | 9.77 | 9.77 | 9.77 | 95,864,869 |
| Jan 09, 2024 | 10.04 | 10.05 | 9.60 | 10.04 | 10.04 | 96,790,258 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.