LATAM Airlines Group SA (PK) (LTMAY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721251320 | 0.47 | 0 | 0.00 | 0.46212 | 0.47 | 0.45 | 51684 |
| 1721164920 | 0.47 | 0 | 0.00 | 0.4655 | 0.47 | 0.45 | 97469 |
| 1721078940 | 0.47 | 0.01225 | 2.68 | 0.445 | 0.47 | 0.44 | 111363 |
| 1720819200 | 0.45775 | -0.00755 | -1.62 | 0.455 | 0.47 | 0.44 | 88331 |
| 1720733280 | 0.4653 | 0.0058 | 1.26 | 0.465 | 0.47 | 0.465 | 29937 |
| 1720646880 | 0.4595 | 0.00225 | 0.49 | 0.458 | 0.46 | 0.44 | 322118 |
| 1720560540 | 0.45725 | -0.0055 | -1.19 | 0.45 | 0.465 | 0.45 | 32712 |
| 1720473600 | 0.46275 | -0.00715 | -1.52 | 0.4699 | 0.47 | 0.46 | 77634 |
| 1720214640 | 0.4699 | 0.0099 | 2.15 | 0.4699 | 0.4699 | 0.4501 | 91944 |
| 1720041000 | 0.46 | 0.003 | 0.66 | 0.457 | 0.479 | 0.45505 | 68516 |
| 1719955740 | 0.457 | -0.0156 | -3.30 | 0.46 | 0.4726 | 0.4501 | 47946 |
| 1719868980 | 0.4726 | 0.0227 | 5.05 | 0.45 | 0.48 | 0.449965 | 171135 |
| 1719610020 | 0.4499 | -0.0301 | -6.27 | 0.4788 | 0.4788 | 0.44 | 293717 |
| 1719523200 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.465 | 53743 |
| 1719437040 | 0.48 | 0 | 0.00 | 0.46 | 0.4811 | 0.46 | 106306 |
| 1719350880 | 0.48 | 0.0192 | 4.17 | 0.4775 | 0.4811 | 0.46 | 160039 |
| 1719264540 | 0.4608 | -0.0202 | -4.20 | 0.47 | 0.485 | 0.4608 | 179450 |
| 1719005220 | 0.481 | -0.019 | -3.80 | 0.5 | 0.5 | 0.4465 | 280632 |
| 1718918640 | 0.5 | -0.01 | -1.96 | 0.51 | 0.51495 | 0.49 | 288600 |
| 1718746140 | 0.51 | -0.0155 | -2.95 | 0.5228 | 0.53025 | 0.505 | 224982 |
| 1718659680 | 0.5255 | -0.0139 | -2.58 | 0.5394 | 0.5394 | 0.5211 | 24544 |
| 1718400300 | 0.5394 | 0.01445 | 2.75 | 0.52 | 0.5396 | 0.52 | 48282 |
| 1718314140 | 0.52495 | -0.00405 | -0.77 | 0.53495 | 0.535 | 0.52 | 37466 |
| 1718227380 | 0.529 | 0.0087 | 1.67 | 0.54 | 0.54 | 0.52 | 120054 |
| 1718141340 | 0.5203 | -0.0108 | -2.03 | 0.5355 | 0.5355 | 0.52 | 56427 |
| 1718054880 | 0.5311 | -0.0189 | -3.44 | 0.535 | 0.541395 | 0.53 | 44654 |
| 1717795800 | 0.55 | 0.015 | 2.80 | 0.55 | 0.55 | 0.535 | 79123 |
| 1717709400 | 0.535 | 0.0075 | 1.42 | 0.5211 | 0.545 | 0.5211 | 155357 |
| 1717622460 | 0.5275 | -0.00745 | -1.39 | 0.53 | 0.53 | 0.525 | 225618 |
| 1717536360 | 0.53495 | -0.00058 | -0.11 | 0.54 | 0.54 | 0.5275 | 48132 |
| 1717450140 | 0.5355299 | 0.0005299 | 0.10 | 0.5363 | 0.54 | 0.525 | 132636 |
| 1717190940 | 0.535 | 0.0025 | 0.47 | 0.53 | 0.55 | 0.53 | 89628 |
| 1717104540 | 0.5325 | -0.0075 | -1.39 | 0.54 | 0.54 | 0.53 | 46660 |
| 1717018020 | 0.54 | -0.01 | -1.82 | 0.5302 | 0.55 | 0.5302 | 53025 |
| 1716931740 | 0.55 | 0.02 | 3.77 | 0.53 | 0.55 | 0.5299 | 152612 |
| 1716585840 | 0.53 | -0.0199 | -3.62 | 0.54 | 0.559 | 0.5295 | 145326 |
| 1716499740 | 0.5499 | 0.0174 | 3.27 | 0.54 | 0.56 | 0.5321 | 72585 |
| 1716412800 | 0.5325 | -0.0125 | -2.29 | 0.53 | 0.545 | 0.53 | 74589 |
| 1716326940 | 0.545 | -0.01 | -1.80 | 0.5421 | 0.56 | 0.5311 | 81301 |
| 1716240180 | 0.555 | 0.022 | 4.13 | 0.53 | 0.56 | 0.53 | 49723 |
| 1715981340 | 0.533 | -0.027 | -4.82 | 0.56 | 0.5625 | 0.529555 | 93459 |
| 1715894940 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.542 | 93415 |
| 1715808000 | 0.56 | -0.00245 | -0.44 | 0.56 | 0.5624749 | 0.55 | 18741 |
| 1715722140 | 0.56245 | 0.0199 | 3.67 | 0.5401 | 0.56245 | 0.54 | 41823 |
| 1715635200 | 0.54255 | -0.01795 | -3.20 | 0.55 | 0.56 | 0.5401 | 157802 |
| 1715376000 | 0.5605 | -0.0095 | -1.67 | 0.5675 | 0.5699999 | 0.56 | 41237 |
| 1715289720 | 0.5699999 | -0.01 | -1.72 | 0.58 | 0.58 | 0.56 | 44303 |
| 1715203200 | 0.58 | 0.001 | 0.17 | 0.5649999 | 0.58 | 0.555 | 201869 |
| 1715117340 | 0.579 | -0.001 | -0.17 | 0.575 | 0.5835 | 0.575 | 96669 |
| 1715030940 | 0.58 | 0.020945 | 3.75 | 0.5699999 | 0.58 | 0.5679999 | 436447 |
| 1714771740 | 0.559055 | -0.010945 | -1.92 | 0.5558 | 0.5699999 | 0.5479 | 106096 |
| 1714685340 | 0.5699999 | 0.0109999 | 1.97 | 0.5699999 | 0.5773 | 0.525 | 389307 |
| 1714598400 | 0.559 | -0.011 | -1.93 | 0.55 | 0.5738 | 0.52 | 45323 |
| 1714512600 | 0.5699999 | -0.0099 | -1.71 | 0.5799 | 0.58 | 0.5502 | 52902 |
| 1714425720 | 0.5799 | 0.0299 | 5.44 | 0.56 | 0.5799 | 0.53 | 109687 |
| 1714166580 | 0.55 | -0.015 | -2.65 | 0.555 | 0.5699999 | 0.55 | 47469 |
| 1714080300 | 0.5649999 | -0.015 | -2.59 | 0.555 | 0.5699999 | 0.541 | 86132 |
| 1713994020 | 0.58 | 0.0187 | 3.33 | 0.5649999 | 0.58 | 0.5649999 | 71390 |
| 1713907740 | 0.5613 | 0.0263 | 4.92 | 0.53 | 0.5699999 | 0.53 | 43369 |
| 1713821340 | 0.535 | -0.0025 | -0.47 | 0.535 | 0.5671 | 0.52 | 97818 |
| 1713561900 | 0.5375 | 0.0065 | 1.22 | 0.52 | 0.5449 | 0.52 | 109436 |
| 1713475500 | 0.531 | -0.004 | -0.75 | 0.535 | 0.54 | 0.52 | 93864 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
