Latam Airlines Group Sa (LTM) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
28 Mar 2025	31,23	-0,36	-1,14%	31,62	31,71	31,14	298.938
27 Mar 2025	31,59	0,23	0,73%	31,37	31,865	31,10	513.055
26 Mar 2025	31,36	-0,65	-2,03%	32,05	32,25	31,10	305.253
25 Mar 2025	32,01	0,12	0,38%	32,12	32,33	31,87	372.790
24 Mar 2025	31,89	-0,18	-0,56%	32,35	32,55	31,84	344.195
21 Mar 2025	32,07	0,12	0,38%	31,80	32,16	31,80	296.061
20 Mar 2025	31,95	-0,68	-2,08%	32,26	32,40	31,88	190.491
19 Mar 2025	32,63	0,18	0,55%	32,72	32,99	32,57	251.735
18 Mar 2025	32,45	0,29	0,90%	32,38	32,625	32,29	199.400
17 Mar 2025	32,16	0,26	0,82%	31,94	32,33	31,94	161.224
14 Mar 2025	31,90	0,04	0,13%	32,08	32,09	31,605	441.923
13 Mar 2025	31,86	0,12	0,38%	31,69	32,24	31,69	1.705.554
12 Mar 2025	31,74	-0,08	-0,25%	31,73	31,90	31,35	315.632
11 Mar 2025	31,82	-0,34	-1,06%	32,12	32,325	31,74	1.508.634
10 Mar 2025	32,16	-0,21	-0,65%	32,71	32,82	31,945	1.063.142
08 Mar 2025	32,37	-0,06	-0,19%	32,71	32,80	32,21	235.555
07 Mar 2025	32,43	-0,41	-1,25%	33,09	33,50	32,41	386.222
06 Mar 2025	32,84	1,00	3,14%	32,09	33,06	32,09	890.652
05 Mar 2025	31,84	0,22	0,70%	31,74	31,99	31,55	658.565
04 Mar 2025	31,62	0,17	0,54%	31,74	32,00	31,51	307.822
01 Mar 2025	31,45	-1,06	-3,26%	32,46	32,57	31,21	705.180
28 Feb 2025	32,51	0,04	0,12%	32,31	32,51	32,075	128.483
27 Feb 2025	32,47	0,01	0,03%	32,56	32,61	32,34	196.609
26 Feb 2025	32,46	0,32	1,00%	32,35	32,61	31,9001	349.489
25 Feb 2025	32,14	0,31	0,97%	32,11	32,335	31,78	295.817
22 Feb 2025	31,83	-0,90	-2,75%	32,86	32,86	31,68	169.275
21 Feb 2025	32,73	0,47	1,46%	32,65	33,02	32,65	398.072
20 Feb 2025	32,26	-0,04	-0,12%	32,36	32,61	31,92	205.374
19 Feb 2025	32,30	-0,34	-1,04%	32,21	32,47	31,845	117.232
15 Feb 2025	32,64	-0,02	-0,06%	32,78	32,8775	32,46	221.104
14 Feb 2025	32,66	0,60	1,87%	32,54	32,70	32,34	483.281
13 Feb 2025	32,06	0,13	0,41%	32,19	32,3568	31,92	301.144
12 Feb 2025	31,93	-0,19	-0,59%	32,12	32,38	31,55	372.071
11 Feb 2025	32,12	0,87	2,78%	31,34	32,19	31,195	600.057
08 Feb 2025	31,25	0,53	1,73%	31,07	31,56	30,905	371.300
07 Feb 2025	30,72	0,01	0,03%	30,80	30,90	30,61	297.482
06 Feb 2025	30,71	-0,14	-0,45%	31,02	31,22	30,64	269.507
05 Feb 2025	30,85	0,19	0,62%	30,96	31,20	30,68	318.748
04 Feb 2025	30,66	0,22	0,72%	30,21	30,79	29,63	261.345
01 Feb 2025	30,44	0,15	0,50%	30,66	31,255	30,06	492.004
31 Gen 2025	30,29	1,47	5,10%	29,38	30,34	29,38	329.564
30 Gen 2025	28,82	0,62	2,20%	28,20	28,82	28,20	287.145
29 Gen 2025	28,20	0,22	0,79%	27,67	28,22	27,67	311.004
28 Gen 2025	27,98	-0,29	-1,03%	28,00	28,10	27,85	203.941
25 Gen 2025	28,27	0,41	1,47%	27,90	28,47	27,89	99.483
24 Gen 2025	27,86	0,00	0,00%	27,86	27,86	27,86	0
23 Gen 2025	27,86	0,26	0,94%	27,80	28,12	27,79	211.776
22 Gen 2025	27,60	0,34	1,25%	27,40	27,705	27,34	236.547
18 Gen 2025	27,26	-0,13	-0,47%	27,37	27,41	27,12	151.836
17 Gen 2025	27,39	0,63	2,35%	27,11	27,39	26,89	171.550
16 Gen 2025	26,76	0,24	0,90%	27,07	27,155	26,68	104.752
15 Gen 2025	26,52	0,13	0,49%	26,47	26,75	26,375	340.799
14 Gen 2025	26,39	-0,28	-1,05%	26,62	26,75	26,18	128.822
11 Gen 2025	26,67	-0,39	-1,44%	27,0837	27,1844	26,64	103.376
09 Gen 2025	27,06	0,06	0,22%	26,96	27,29	26,75	388.640
08 Gen 2025	27,00	-0,14	-0,52%	27,425	27,445	26,97	109.286
07 Gen 2025	27,14	0,45	1,69%	26,855	27,34	26,71	118.341
04 Gen 2025	26,69	-0,66	-2,41%	27,08	27,10	26,64	92.065
03 Gen 2025	27,35	-0,23	-0,83%	27,6982	27,75	27,26	46.590
01 Gen 2025	27,58	0,22	0,80%	27,44	27,94	27,14	227.951
31 Dic 2024	27,36	-0,11	-0,40%	27,1956	27,5441	27,03	31.272
28 Dic 2024	27,47	-0,07	-0,25%	27,575	27,68	27,2922	39.706
27 Dic 2024	27,54	-0,59	-2,10%	27,76	27,79	27,36	96.832
24 Dic 2024	28,13	0,60	2,18%	27,60	28,13	27,415	35.879
24 Dic 2024	27,53	-0,22	-0,79%	27,85	27,885	27,195	84.351
21 Dic 2024	27,75	0,18	0,65%	27,6443	27,9328	27,57	134.108
20 Dic 2024	27,57	0,07	0,25%	27,51	27,78	27,36	128.569
19 Dic 2024	27,50	-0,89	-3,13%	28,25	28,30	27,05	270.986
18 Dic 2024	28,39	-0,27	-0,94%	28,6041	28,665	28,18	226.903
17 Dic 2024	28,66	-0,08	-0,28%	28,90	28,9399	28,47	171.628
14 Dic 2024	28,74	0,21	0,74%	28,75	28,805	28,62	110.292
13 Dic 2024	28,53	-0,10	-0,35%	28,555	28,82	28,48	74.332
12 Dic 2024	28,63	0,09	0,32%	28,56	28,64	28,16	167.040
11 Dic 2024	28,54	-0,18	-0,63%	28,91	28,94	28,00	241.509
10 Dic 2024	28,72	0,15	0,53%	29,09	29,13	28,70	212.707
07 Dic 2024	28,57	0,19	0,67%	28,71	28,9495	28,51	176.717
06 Dic 2024	28,38	0,57	2,05%	28,47	28,65	28,05	262.842
05 Dic 2024	27,81	0,58	2,13%	27,65	28,04	27,56	314.091
04 Dic 2024	27,23	-0,58	-2,09%	27,83	27,89	27,14	159.213
03 Dic 2024	27,81	0,08	0,29%	27,5612	27,82	27,53	170.891
29 Nov 2024	27,73	-0,21	-0,75%	27,75	27,94	27,6001	77.617
28 Nov 2024	27,94	0,89	3,29%	27,31	28,095	27,305	198.415
27 Nov 2024	27,05	0,10	0,37%	27,245	27,35	26,84	117.878
26 Nov 2024	26,95	0,09	0,34%	26,92	27,15	26,78	265.437
23 Nov 2024	26,86	-0,85	-3,07%	27,10	27,10	26,24	496.821
22 Nov 2024	27,71	-0,78	-2,74%	28,40	28,40	27,50	319.233
21 Nov 2024	28,49	0,34	1,21%	28,07	28,66	27,93	244.213
20 Nov 2024	28,15	0,32	1,15%	27,69	28,20	27,66	172.374
19 Nov 2024	27,83	0,09	0,32%	27,38	27,87	27,38	109.590
16 Nov 2024	27,74	-0,12	-0,43%	27,65	27,74	27,3128	183.032
15 Nov 2024	27,86	0,12	0,43%	28,04	28,17	27,83	254.925
14 Nov 2024	27,74	0,74	2,74%	27,01	28,005	26,98	275.887
13 Nov 2024	27,00	-0,02	-0,07%	26,6933	27,09	26,68	167.924
12 Nov 2024	27,02	-0,25	-0,92%	26,86	27,08	26,69	201.231
09 Nov 2024	27,27	-0,59	-2,12%	27,36	27,37	26,96	161.929
08 Nov 2024	27,86	0,43	1,57%	27,64	28,0615	27,51	462.397
07 Nov 2024	27,43	0,35	1,29%	26,465	27,43	26,16	245.145
06 Nov 2024	27,08	-0,03	-0,11%	27,14	27,15	26,81	85.668
05 Nov 2024	27,11	0,29	1,08%	26,89	27,33	26,72	160.470
01 Nov 2024	26,82	0,02	0,07%	26,89	27,13	26,75	73.103
31 Ott 2024	26,80	-0,30	-1,11%	26,75	27,12	26,72	78.759
30 Ott 2024	27,10	-0,49	-1,78%	26,91	27,19	26,8167	145.636
29 Ott 2024	27,59	-0,26	-0,93%	27,76	27,76	27,28	140.534
28 Ott 2024	27,85	0,23	0,83%	27,92	28,115	27,80	186.698
26 Ott 2024	27,62	-0,02	-0,07%	27,70	27,79	27,54	116.728
25 Ott 2024	27,64	-0,15	-0,54%	27,80	27,80	27,55	148.759
24 Ott 2024	27,79	0,23	0,83%	27,65	27,88	27,635	174.241
23 Ott 2024	27,56	0,37	1,36%	27,585	27,62	27,24	161.754
22 Ott 2024	27,19	0,73	2,76%	26,50	27,29	26,445	335.299
19 Ott 2024	26,46	0,09	0,34%	26,36	26,505	25,96	261.162
18 Ott 2024	26,37	-0,10	-0,38%	26,51	26,51	26,02	214.871
17 Ott 2024	26,47	0,60	2,32%	25,75	26,87	25,57	247.676
16 Ott 2024	25,87	-0,13	-0,50%	25,86	25,90	25,39	221.133
15 Ott 2024	26,00	-0,29	-1,10%	25,98	26,07	25,815	148.927
12 Ott 2024	26,29	0,28	1,08%	25,99	26,30	25,81	162.619
11 Ott 2024	26,01	0,10	0,39%	25,71	26,13	25,6201	97.809
10 Ott 2024	25,91	0,06	0,23%	25,78	25,98	25,485	227.213
09 Ott 2024	25,85	-0,16	-0,62%	25,63	25,97	25,61	181.121
08 Ott 2024	26,01	0,31	1,21%	25,44	26,01	25,44	113.294
05 Ott 2024	25,70	0,71	2,84%	25,03	26,21	24,81	82.839
04 Ott 2024	24,99	-0,38	-1,50%	24,94	25,02	24,38	105.832
03 Ott 2024	25,37	-0,61	-2,35%	26,01	26,01	25,22	113.593
02 Ott 2024	25,98	-0,43	-1,63%	26,63	26,63	25,61	123.761
01 Ott 2024	26,41	0,04	0,15%	26,37	26,48	25,64	274.928
28 Set 2024	26,37	-0,22	-0,83%	26,85	26,94	26,35	121.773
27 Set 2024	26,59	0,44	1,68%	26,60	26,935	26,41	158.533
26 Set 2024	26,15	-0,42	-1,58%	26,60	26,60	26,095	120.376
25 Set 2024	26,57	0,35	1,33%	26,65	26,74	26,425	90.119
24 Set 2024	26,22	0,00	0,00%	26,05	26,29	25,87	230.506
21 Set 2024	26,22	0,10	0,38%	26,26	26,26	25,79	68.219
20 Set 2024	26,12	0,10	0,38%	26,285	26,5531	25,865	177.147
19 Set 2024	26,02	0,02	0,08%	26,245	26,49	25,78	18.734
18 Set 2024	26,00	-0,05	-0,19%	26,41	26,41	25,81	68.534
17 Set 2024	26,05	0,46	1,80%	25,75	26,37	25,51	165.532
14 Set 2024	25,59	0,73	2,94%	25,35	25,78	25,35	144.371
13 Set 2024	24,86	0,74	3,07%	25,05	25,25	24,86	186.136
12 Set 2024	24,12	0,38	1,60%	24,02	24,43	24,02	94.365
11 Set 2024	23,74	-0,03	-0,13%	23,99	24,01	23,59	97.144
10 Set 2024	23,77	-0,01	-0,04%	23,98	23,98	23,66	220.614
07 Set 2024	23,78	-0,62	-2,54%	24,59	24,69	23,61	105.256
06 Set 2024	24,40	-0,10	-0,41%	24,70	24,94	24,40	122.391
05 Set 2024	24,50	-0,49	-1,96%	24,88	25,14	24,49	125.364
04 Set 2024	24,99	-0,51	-2,00%	25,60	25,61	24,88	117.871
31 Ago 2024	25,50	-0,29	-1,12%	25,88	26,08	25,50	470.640
30 Ago 2024	25,79	-0,21	-0,81%	26,02	26,10	25,645	199.856
29 Ago 2024	26,00	0,25	0,97%	25,93	26,00	25,65	170.405
28 Ago 2024	25,75	-0,29	-1,11%	25,90	26,16	25,72	196.332
27 Ago 2024	26,04	0,21	0,81%	25,52	26,11	25,52	224.196
24 Ago 2024	25,83	0,90	3,61%	25,16	26,08	25,01	255.599
23 Ago 2024	24,93	0,42	1,71%	24,57	25,00	24,43	409.096
22 Ago 2024	24,51	0,18	0,74%	24,58	24,625	24,41	286.069
21 Ago 2024	24,33	-0,01	-0,04%	24,24	24,46	24,24	194.271
20 Ago 2024	24,34	0,34	1,42%	24,23	24,35	24,005	297.772
17 Ago 2024	24,00	0,00	0,00%	24,16	24,42	23,82	347.403
16 Ago 2024	24,00	0,00	0,00%	23,83	24,35	23,815	336.902
15 Ago 2024	24,00	0,00	0,00%	24,00	24,17	23,60	581.852
14 Ago 2024	24,00	-0,37	-1,52%	24,30	24,41	23,86	358.289
13 Ago 2024	24,37	0,37	1,54%	24,32	24,73	23,55	114.533
10 Ago 2024	24,00	0,30	1,27%	22,88	24,39	22,88	145.832
09 Ago 2024	23,70	-0,07	-0,29%	23,71	24,10	23,20	217.745
08 Ago 2024	23,77	0,20	0,85%	23,91	24,00	23,35	3.959.890
07 Ago 2024	23,57	0,73	3,20%	22,86	23,79	22,86	152.828
06 Ago 2024	22,84	-0,79	-3,34%	22,75	23,09	21,83	740.847
03 Ago 2024	23,63	-0,87	-3,55%	24,195	24,195	23,385	607.039
02 Ago 2024	24,50	-0,30	-1,21%	24,50	25,05	24,25	6.132.717
01 Ago 2024	24,80	0,05	0,20%	24,75	25,08	24,71	1.741.732
31 Lug 2024	24,75	-0,17	-0,68%	24,80	26,24	24,75	2.736.183
30 Lug 2024	24,92	-0,33	-1,31%	24,84	25,0847	23,745	1.277.325
27 Lug 2024	25,25	0,55	2,23%	24,80	25,35	24,71	1.027.751
26 Lug 2024	24,70	21,49	669,47%	24,85	25,49	24,57	3.725.912