LATAM Airlines Group S.A. (LTM.SN)
Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
At close: 04:00PM CLT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 12.72 | 12.72 | 12.46 | 12.72 | 12.72 | 25,842,530 |
| 25 Apr 2024 | 12.45 | 12.61 | 12.40 | 12.45 | 12.45 | 183,209,156 |
| 24 Apr 2024 | 12.58 | 12.79 | 12.41 | 12.58 | 12.58 | 170,962,641 |
| 23 Apr 2024 | 12.60 | 12.79 | 12.50 | 12.60 | 12.60 | 147,992,976 |
| 22 Apr 2024 | 12.45 | 12.58 | 12.00 | 12.45 | 12.45 | 64,871,762 |
| 19 Apr 2024 | 12.40 | 12.60 | 12.30 | 12.40 | 12.40 | 1,600,000 |
| 18 Apr 2024 | 12.51 | 12.70 | 12.32 | 12.51 | 12.51 | 101,087,849 |
| 17 Apr 2024 | 12.32 | 12.80 | 12.25 | 12.32 | 12.32 | 100,014,263 |
| 16 Apr 2024 | 12.20 | 12.20 | 11.61 | 12.20 | 12.20 | 109,848,279 |
| 15 Apr 2024 | 12.04 | 12.75 | 12.01 | 12.04 | 12.04 | 143,968,004 |
| 12 Apr 2024 | 12.45 | 13.02 | 12.41 | 12.45 | 12.45 | 173,534,616 |
| 11 Apr 2024 | 13.00 | 13.10 | 12.95 | 13.00 | 13.00 | 116,783,992 |
| 10 Apr 2024 | 12.90 | 13.17 | 12.90 | 12.90 | 12.90 | 68,067,781 |
| 09 Apr 2024 | 12.98 | 13.00 | 12.66 | 12.98 | 12.98 | 132,968,721 |
| 08 Apr 2024 | 12.65 | 12.70 | 12.53 | 12.65 | 12.65 | 31,370,251 |
| 05 Apr 2024 | 12.47 | 12.74 | 12.42 | 12.47 | 12.47 | 64,694,093 |
| 04 Apr 2024 | 12.65 | 12.83 | 12.55 | 12.65 | 12.65 | 184,105,229 |
| 03 Apr 2024 | 12.25 | 12.34 | 12.19 | 12.25 | 12.25 | 31,706,078 |
| 02 Apr 2024 | 12.19 | 12.37 | 12.03 | 12.19 | 12.19 | 44,643,206 |
| 01 Apr 2024 | 12.22 | 12.53 | 12.22 | 12.22 | 12.22 | 58,959,012 |
| 28 Mar 2024 | 12.21 | 12.38 | 12.14 | 12.21 | 12.21 | 102,371,687 |
| 27 Mar 2024 | 12.20 | 12.20 | 12.02 | 12.20 | 12.20 | 91,289,035 |
| 26 Mar 2024 | 11.97 | 12.08 | 11.60 | 11.97 | 11.97 | 65,257,476 |
| 25 Mar 2024 | 11.71 | 11.73 | 11.60 | 11.71 | 11.71 | 18,588,594 |
| 22 Mar 2024 | 11.71 | 11.76 | 11.50 | 11.71 | 11.71 | 110,203,280 |
| 21 Mar 2024 | 11.51 | 11.68 | 11.31 | 11.51 | 11.51 | 30,759,215 |
| 20 Mar 2024 | 11.35 | 11.49 | 11.35 | 11.35 | 11.35 | 48,665,571 |
| 19 Mar 2024 | 11.46 | 11.65 | 11.37 | 11.46 | 11.46 | 62,296,921 |
| 18 Mar 2024 | 11.55 | 11.78 | 11.52 | 11.55 | 11.55 | 45,187,201 |
| 15 Mar 2024 | 11.61 | 12.00 | 11.61 | 11.61 | 11.61 | 433,796,922 |
| 14 Mar 2024 | 11.92 | 12.00 | 11.86 | 11.92 | 11.92 | 75,627,435 |
| 13 Mar 2024 | 11.88 | 11.94 | 11.61 | 11.88 | 11.88 | 34,889,257 |
| 12 Mar 2024 | 11.60 | 11.84 | 11.52 | 11.60 | 11.60 | 65,891,772 |
| 11 Mar 2024 | 11.60 | 11.79 | 11.43 | 11.60 | 11.60 | 74,410,353 |
| 08 Mar 2024 | 11.62 | 11.90 | 11.62 | 11.62 | 11.62 | 42,458,764 |
| 07 Mar 2024 | 11.74 | 11.98 | 11.74 | 11.74 | 11.74 | 68,991,632 |
| 06 Mar 2024 | 11.90 | 12.12 | 11.87 | 11.90 | 11.90 | 39,995,778 |
| 05 Mar 2024 | 11.97 | 12.00 | 11.76 | 11.97 | 11.97 | 62,070,372 |
| 04 Mar 2024 | 11.95 | 12.42 | 11.91 | 11.95 | 11.95 | 41,712,996 |
| 01 Mar 2024 | 12.29 | 12.29 | 11.91 | 12.29 | 12.29 | 69,207,792 |
| 29 Feb 2024 | 12.15 | 12.15 | 11.68 | 12.15 | 12.15 | 1,011,482,249 |
| 28 Feb 2024 | 11.83 | 12.00 | 11.70 | 11.83 | 11.83 | 60,257,080 |
| 27 Feb 2024 | 11.90 | 11.97 | 11.75 | 11.90 | 11.90 | 47,647,351 |
| 26 Feb 2024 | 11.69 | 11.79 | 11.23 | 11.69 | 11.69 | 65,910,666 |
| 23 Feb 2024 | 11.60 | 12.13 | 11.60 | 11.60 | 11.60 | 142,514,626 |
| 22 Feb 2024 | 12.27 | 12.29 | 12.01 | 12.27 | 12.27 | 61,271,654 |
| 21 Feb 2024 | 12.01 | 12.33 | 12.01 | 12.01 | 12.01 | 61,063,440 |
| 20 Feb 2024 | 12.25 | 12.44 | 12.00 | 12.25 | 12.25 | 90,546,055 |
| 19 Feb 2024 | 12.15 | 12.18 | 11.63 | 12.15 | 12.15 | 71,038,603 |
| 16 Feb 2024 | 11.65 | 11.68 | 11.46 | 11.65 | 11.65 | 132,829,219 |
| 15 Feb 2024 | 11.49 | 11.69 | 11.49 | 11.49 | 11.49 | 20,954,358 |
| 14 Feb 2024 | 11.47 | 11.47 | 11.27 | 11.47 | 11.47 | 28,808,625 |
| 13 Feb 2024 | 11.27 | 11.43 | 11.26 | 11.27 | 11.27 | 5,127,025 |
| 12 Feb 2024 | 11.36 | 11.45 | 11.36 | 11.36 | 11.36 | 16,987,607 |
| 09 Feb 2024 | 11.33 | 11.40 | 11.24 | 11.33 | 11.33 | 40,302,941 |
| 08 Feb 2024 | 11.20 | 11.41 | 11.13 | 11.20 | 11.20 | 48,188,930 |
| 07 Feb 2024 | 11.20 | 11.36 | 11.06 | 11.20 | 11.20 | 63,017,586 |
| 06 Feb 2024 | 11.23 | 11.40 | 11.11 | 11.23 | 11.23 | 73,341,912 |
| 05 Feb 2024 | 11.40 | 11.55 | 11.36 | 11.40 | 11.40 | 34,478,082 |
| 02 Feb 2024 | 11.45 | 11.56 | 11.33 | 11.45 | 11.45 | 61,004,442 |
| 01 Feb 2024 | 11.41 | 11.69 | 11.32 | 11.41 | 11.41 | 49,365,185 |
| 31 Jan 2024 | 11.49 | 11.49 | 11.20 | 11.49 | 11.49 | 185,444,591 |
| 30 Jan 2024 | 11.20 | 11.65 | 11.11 | 11.20 | 11.20 | 79,425,228 |
| 29 Jan 2024 | 11.47 | 11.75 | 11.42 | 11.47 | 11.47 | 28,942,681 |
| 26 Jan 2024 | 11.50 | 11.60 | 11.15 | 11.50 | 11.50 | 223,829,669 |
| 25 Jan 2024 | 11.15 | 11.55 | 10.82 | 11.15 | 11.15 | 452,426,647 |
| 24 Jan 2024 | 11.25 | 11.30 | 10.39 | 11.25 | 11.25 | 2,068,711,801 |
| 23 Jan 2024 | 10.65 | 11.58 | 10.51 | 10.65 | 10.65 | 355,881,193 |
| 22 Jan 2024 | 11.10 | 11.10 | 10.51 | 11.10 | 11.10 | 254,502,565 |
| 19 Jan 2024 | 10.50 | 10.50 | 10.40 | 10.50 | 10.50 | 291,036,255 |
| 18 Jan 2024 | 10.40 | 10.40 | 10.00 | 10.40 | 10.40 | 274,760,316 |
| 17 Jan 2024 | 10.00 | 10.10 | 9.94 | 10.00 | 10.00 | 188,650,462 |
| 16 Jan 2024 | 9.92 | 9.95 | 9.70 | 9.92 | 9.92 | 55,207,625 |
| 15 Jan 2024 | 9.67 | 9.69 | 9.45 | 9.67 | 9.67 | 38,493,641 |
| 12 Jan 2024 | 9.54 | 9.71 | 9.48 | 9.54 | 9.54 | 44,822,869 |
| 11 Jan 2024 | 9.70 | 9.94 | 9.66 | 9.70 | 9.70 | 77,930,669 |
| 10 Jan 2024 | 9.77 | 10.30 | 9.77 | 9.77 | 9.77 | 95,864,869 |
| 09 Jan 2024 | 10.04 | 10.05 | 9.60 | 10.04 | 10.04 | 96,790,258 |
| 08 Jan 2024 | 9.60 | 9.74 | 9.30 | 9.60 | 9.60 | 131,384,822 |
| 05 Jan 2024 | 9.10 | 9.20 | 8.67 | 9.10 | 9.10 | 29,887,069 |
| 04 Jan 2024 | 9.00 | 9.34 | 8.91 | 9.00 | 9.00 | 73,963,016 |
| 03 Jan 2024 | 9.20 | 9.55 | 9.15 | 9.20 | 9.20 | 65,458,320 |
| 02 Jan 2024 | 9.49 | 9.57 | 9.44 | 9.49 | 9.49 | 29,845,271 |
| 29 Dec 2023 | 9.55 | 9.60 | 9.47 | 9.55 | 9.55 | 60,783,856 |
| 28 Dec 2023 | 9.44 | 9.55 | 9.32 | 9.44 | 9.44 | 49,165,786 |
| 27 Dec 2023 | 9.38 | 9.39 | 9.26 | 9.38 | 9.38 | 39,926,772 |
| 26 Dec 2023 | 9.26 | 9.28 | 9.10 | 9.26 | 9.26 | 24,669,613 |
| 22 Dec 2023 | 8.90 | 9.10 | 8.88 | 9.08 | 9.08 | 327,444,633 |
| 21 Dec 2023 | 8.88 | 8.95 | 8.88 | 8.88 | 8.88 | 42,946,490 |
| 20 Dec 2023 | 8.90 | 8.93 | 8.84 | 8.90 | 8.90 | 38,658,842 |
| 19 Dec 2023 | 8.87 | 8.90 | 8.80 | 8.87 | 8.87 | 109,204,295 |
| 18 Dec 2023 | 8.80 | 8.99 | 8.80 | 8.80 | 8.80 | 65,045,320 |
| 15 Dec 2023 | 9.00 | 9.00 | 8.80 | 9.00 | 9.00 | 622,094,897 |
| 14 Dec 2023 | 8.80 | 9.01 | 8.72 | 8.80 | 8.80 | 109,172,518 |
| 13 Dec 2023 | 8.85 | 8.98 | 8.59 | 8.85 | 8.85 | 135,005,866 |
| 12 Dec 2023 | 8.64 | 8.65 | 8.45 | 8.64 | 8.64 | 125,406,514 |
| 11 Dec 2023 | 8.50 | 8.50 | 8.30 | 8.50 | 8.50 | 177,879,987 |
| 07 Dec 2023 | 8.37 | 8.40 | 8.35 | 8.37 | 8.37 | 117,741,664 |
| 06 Dec 2023 | 8.36 | 8.45 | 8.33 | 8.36 | 8.36 | 36,914,430 |
| 05 Dec 2023 | 8.40 | 8.40 | 8.23 | 8.40 | 8.40 | 57,275,692 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.