LATAM Airlines Group S.A.（LTM）— 价格历史
截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 50.99 | 51.84 | 50.62 | 51.23 | +3.94% | 763,200 |
| 2026-09-01 | 49.30 | 50.31 | 49.19 | 49.29 | -0.96% | 1,159,400 |
| 2026-08-31 | 49.92 | 50.26 | 49.34 | 49.77 | -2.79% | 897,800 |
| 2026-08-28 | 51.20 | 51.20 | 51.20 | 51.20 | +0.00% | 832,600 |
| 2026-08-27 | 52.28 | 52.55 | 50.78 | 51.20 | -2.48% | 1,272,400 |
| 2026-08-26 | 54.67 | 54.81 | 52.41 | 52.50 | -4.02% | 1,733,300 |
| 2026-08-25 | 54.71 | 54.80 | 53.28 | 54.70 | +2.90% | 658,500 |
| 2026-08-24 | 51.74 | 53.53 | 51.74 | 53.16 | +3.12% | 913,400 |
| 2026-08-21 | 50.87 | 51.70 | 50.50 | 51.55 | +2.10% | 466,400 |
| 2026-08-20 | 50.98 | 51.24 | 50.19 | 50.49 | -1.75% | 808,900 |
| 2026-08-19 | 51.35 | 51.75 | 51.02 | 51.39 | +1.68% | 667,900 |
| 2026-08-18 | 51.76 | 52.00 | 50.20 | 50.54 | -3.35% | 1,237,800 |
| 2026-08-17 | 52.27 | 52.52 | 51.92 | 52.29 | +0.06% | 566,300 |
| 2026-08-14 | 53.10 | 53.10 | 52.03 | 52.26 | -0.31% | 488,100 |
| 2026-08-13 | 53.03 | 53.13 | 52.31 | 52.42 | -0.04% | 528,200 |
| 2026-08-12 | 53.77 | 53.83 | 52.18 | 52.44 | -1.08% | 576,900 |
| 2026-08-11 | 54.24 | 54.52 | 52.93 | 53.01 | -1.36% | 794,600 |
| 2026-08-10 | 55.76 | 55.95 | 53.68 | 53.74 | -5.25% | 588,400 |
| 2026-08-07 | 57.54 | 57.81 | 56.47 | 56.72 | -1.27% | 393,500 |
| 2026-08-06 | 57.01 | 59.06 | 56.18 | 57.45 | -0.43% | 1,073,200 |
| 2026-08-05 | 56.90 | 59.18 | 56.35 | 57.70 | +3.67% | 1,684,600 |
| 2026-08-04 | 56.37 | 56.68 | 55.34 | 55.66 | +2.11% | 820,000 |
| 2026-08-03 | 54.44 | 54.99 | 54.31 | 54.51 | +3.32% | 576,800 |
| 2026-07-31 | 53.66 | 53.88 | 52.67 | 52.76 | -2.19% | 418,600 |
| 2026-07-30 | 52.94 | 54.20 | 52.93 | 53.94 | +3.63% | 437,400 |
| 2026-07-29 | 51.84 | 53.18 | 51.00 | 52.05 | -2.76% | 916,500 |
| 2026-07-28 | 52.70 | 53.70 | 51.63 | 53.53 | +2.33% | 569,400 |
| 2026-07-27 | 52.03 | 52.53 | 51.00 | 52.31 | +4.31% | 997,000 |
| 2026-07-24 | 50.17 | 51.39 | 49.83 | 50.15 | +0.62% | 707,500 |
| 2026-07-23 | 49.28 | 50.12 | 49.26 | 49.84 | -2.77% | 596,800 |
| 2026-07-22 | 51.24 | 51.45 | 50.91 | 51.26 | -0.60% | 624,400 |
| 2026-07-21 | 52.30 | 52.69 | 51.52 | 51.57 | -0.33% | 435,100 |
| 2026-07-20 | 52.59 | 53.03 | 51.40 | 51.74 | -1.56% | 735,600 |
| 2026-07-17 | 51.76 | 53.49 | 51.74 | 52.56 | -1.17% | 881,900 |
| 2026-07-16 | 55.34 | 55.34 | 52.92 | 53.18 | -3.08% | 636,900 |
| 2026-07-15 | 53.53 | 55.28 | 53.49 | 54.87 | +2.54% | 556,100 |
| 2026-07-14 | 54.61 | 54.61 | 52.77 | 53.51 | +0.34% | 869,600 |
| 2026-07-13 | 56.08 | 56.08 | 53.13 | 53.33 | -5.53% | 1,146,000 |
| 2026-07-10 | 57.04 | 57.69 | 56.41 | 56.45 | -1.03% | 913,900 |
| 2026-07-09 | 55.49 | 57.26 | 55.48 | 57.04 | +4.66% | 698,500 |
| 2026-07-08 | 55.35 | 55.48 | 53.44 | 54.50 | -3.93% | 1,175,200 |
| 2026-07-07 | 57.60 | 57.81 | 56.14 | 56.73 | -1.24% | 573,800 |
| 2026-07-06 | 56.91 | 57.45 | 56.12 | 57.44 | +1.79% | 682,700 |
| 2026-07-02 | 56.33 | 58.50 | 55.70 | 56.43 | -0.84% | 640,900 |
| 2026-07-01 | 58.02 | 58.11 | 56.70 | 56.91 | -2.33% | 370,800 |
| 2026-06-30 | 58.41 | 58.65 | 57.73 | 58.27 | -0.73% | 485,800 |
| 2026-06-29 | 58.00 | 58.76 | 57.66 | 58.70 | -0.05% | 298,300 |
| 2026-06-26 | 56.36 | 58.92 | 56.36 | 58.73 | +3.22% | 958,700 |
| 2026-06-25 | 57.14 | 57.98 | 56.62 | 56.90 | -0.26% | 649,900 |
| 2026-06-24 | 56.40 | 57.82 | 56.29 | 57.05 | +2.35% | 1,150,100 |
| 2026-06-23 | 53.63 | 56.48 | 53.41 | 55.74 | +0.02% | 748,100 |
| 2026-06-22 | 55.89 | 56.48 | 54.85 | 55.73 | -0.21% | 721,600 |
| 2026-06-18 | 55.86 | 56.77 | 55.45 | 55.85 | +2.40% | 1,425,200 |
| 2026-06-17 | 55.30 | 55.80 | 54.47 | 54.54 | -0.85% | 875,700 |
| 2026-06-16 | 56.08 | 56.32 | 54.88 | 55.01 | +0.27% | 557,400 |
| 2026-06-15 | 55.49 | 57.55 | 54.81 | 54.86 | +3.02% | 1,618,600 |
| 2026-06-12 | 52.25 | 53.42 | 51.47 | 53.25 | +3.46% | 1,117,800 |
| 2026-06-11 | 47.28 | 51.62 | 47.28 | 51.47 | +8.54% | 653,900 |
| 2026-06-10 | 48.50 | 48.95 | 47.27 | 47.42 | -3.74% | 706,700 |
| 2026-06-09 | 47.82 | 49.42 | 47.14 | 49.26 | +4.76% | 1,012,000 |
| 2026-06-08 | 48.11 | 48.41 | 46.61 | 47.02 | -2.69% | 584,200 |
| 2026-06-05 | 49.03 | 49.57 | 48.19 | 48.32 | -2.80% | 533,900 |
| 2026-06-04 | 50.03 | 51.05 | 49.20 | 49.71 | +0.00% | 632,800 |
| 2026-06-03 | 50.88 | 51.14 | 49.08 | 49.71 | -2.55% | 626,900 |
| 2026-06-02 | 51.92 | 51.92 | 50.75 | 51.01 | -2.00% | 397,500 |
| 2026-06-01 | 53.63 | 53.63 | 50.97 | 52.05 | -3.04% | 982,300 |
| 2026-05-29 | 52.63 | 54.10 | 52.63 | 53.68 | +1.04% | 881,800 |
| 2026-05-28 | 51.94 | 53.47 | 51.57 | 53.13 | +0.00% | 1,319,300 |
| 2026-05-27 | 52.88 | 54.07 | 52.88 | 53.13 | +1.66% | 967,100 |
| 2026-05-26 | 52.10 | 52.45 | 51.33 | 52.26 | +4.75% | 719,700 |
| 2026-05-22 | 51.14 | 51.49 | 49.80 | 49.89 | -2.06% | 526,100 |
| 2026-05-21 | 49.42 | 51.99 | 48.40 | 50.94 | +1.13% | 810,900 |
| 2026-05-20 | 46.50 | 50.40 | 46.19 | 50.37 | +8.91% | 829,900 |
| 2026-05-19 | 46.52 | 46.90 | 46.03 | 46.25 | -1.68% | 953,700 |
| 2026-05-18 | 47.19 | 48.07 | 46.49 | 47.04 | +0.28% | 812,600 |
| 2026-05-15 | 48.13 | 48.24 | 46.90 | 46.91 | -4.79% | 1,088,400 |
| 2026-05-14 | 48.98 | 49.32 | 47.76 | 49.27 | +3.23% | 868,100 |
| 2026-05-13 | 48.51 | 49.26 | 47.71 | 47.73 | -2.51% | 1,059,500 |
| 2026-05-12 | 49.42 | 49.46 | 48.30 | 48.96 | -1.45% | 546,600 |
| 2026-05-11 | 50.61 | 50.91 | 49.06 | 49.68 | -2.91% | 1,005,900 |
| 2026-05-08 | 51.80 | 52.29 | 50.71 | 51.17 | -1.25% | 1,076,800 |
| 2026-05-07 | 52.90 | 54.08 | 51.41 | 51.82 | -0.06% | 1,225,800 |
| 2026-05-06 | 50.47 | 52.47 | 49.76 | 51.85 | +12.08% | 1,766,100 |
| 2026-05-05 | 46.24 | 46.55 | 45.59 | 46.26 | +2.21% | 992,400 |
| 2026-05-04 | 46.86 | 47.32 | 45.09 | 45.26 | -4.23% | 799,100 |
| 2026-05-01 | 47.65 | 48.37 | 47.15 | 47.26 | -0.57% | 494,500 |
| 2026-04-30 | 47.67 | 48.29 | 47.23 | 47.53 | +1.32% | 680,700 |
| 2026-04-29 | 47.71 | 47.93 | 46.69 | 46.91 | -3.28% | 781,200 |
| 2026-04-28 | 48.63 | 48.92 | 47.77 | 48.50 | -1.12% | 899,600 |
| 2026-04-27 | 50.00 | 50.50 | 48.76 | 49.05 | -1.90% | 826,200 |
| 2026-04-24 | 50.83 | 50.83 | 49.90 | 50.00 | -0.56% | 617,500 |
| 2026-04-23 | 50.96 | 51.82 | 49.47 | 50.28 | -2.86% | 1,175,000 |
| 2026-04-22 | 53.42 | 53.42 | 51.05 | 51.76 | -1.95% | 1,289,000 |
| 2026-04-21 | 55.75 | 55.75 | 52.66 | 52.79 | -3.95% | 841,700 |
| 2026-04-20 | 55.19 | 55.37 | 54.52 | 54.96 | -1.26% | 676,200 |
| 2026-04-17 | 55.72 | 57.18 | 55.31 | 55.66 | +5.08% | 1,751,000 |
| 2026-04-16 | 53.49 | 54.14 | 52.59 | 52.97 | -1.12% | 693,600 |
| 2026-04-15 | 54.28 | 54.50 | 53.51 | 53.57 | -0.96% | 896,600 |
| 2026-04-14 | 53.41 | 54.94 | 53.41 | 54.09 | +2.54% | 925,900 |
| 2026-04-13 | 52.03 | 52.82 | 51.49 | 52.75 | -0.85% | 769,500 |
| 2026-04-10 | 53.56 | 54.31 | 52.66 | 53.20 | +0.19% | 856,800 |
| 2026-04-09 | 51.81 | 53.79 | 51.37 | 53.10 | +0.93% | 784,000 |
| 2026-04-08 | 52.00 | 53.85 | 52.00 | 52.61 | +10.27% | 2,650,700 |
| 2026-04-07 | 47.71 | 48.08 | 47.00 | 47.71 | -0.81% | 1,022,400 |
| 2026-04-06 | 48.99 | 49.82 | 48.06 | 48.10 | -2.22% | 470,300 |
| 2026-04-02 | 48.18 | 49.70 | 47.87 | 49.19 | -3.17% | 856,100 |
| 2026-04-01 | 50.97 | 51.73 | 50.37 | 50.80 | +2.75% | 1,600,000 |
| 2026-03-31 | 47.40 | 49.83 | 47.37 | 49.44 | +6.97% | 1,486,000 |
| 2026-03-30 | 47.77 | 48.30 | 45.97 | 46.22 | -3.69% | 1,569,000 |
| 2026-03-27 | 48.69 | 49.65 | 47.81 | 47.99 | -1.44% | 493,800 |
| 2026-03-26 | 49.29 | 50.28 | 48.43 | 48.69 | -1.91% | 779,000 |
| 2026-03-25 | 50.46 | 50.46 | 49.56 | 49.64 | +1.24% | 447,900 |
| 2026-03-24 | 48.61 | 50.20 | 48.51 | 49.03 | -1.19% | 660,800 |
| 2026-03-23 | 49.41 | 50.28 | 48.79 | 49.62 | +4.00% | 1,565,700 |
| 2026-03-20 | 48.23 | 48.71 | 46.67 | 47.71 | -3.24% | 1,705,400 |
| 2026-03-19 | 47.76 | 49.75 | 47.54 | 49.31 | +1.50% | 866,000 |
| 2026-03-18 | 49.51 | 49.95 | 48.30 | 48.58 | -3.13% | 935,000 |
| 2026-03-17 | 50.94 | 51.22 | 49.62 | 50.15 | +1.29% | 1,039,000 |
| 2026-03-16 | 49.04 | 49.60 | 48.73 | 49.51 | +3.97% | 917,000 |
| 2026-03-13 | 48.16 | 48.45 | 47.33 | 47.62 | +1.21% | 1,145,700 |
| 2026-03-12 | 48.53 | 48.54 | 46.75 | 47.05 | -6.54% | 1,204,600 |
| 2026-03-11 | 50.52 | 50.66 | 49.81 | 50.34 | -1.18% | 1,141,600 |
| 2026-03-10 | 50.25 | 51.97 | 49.66 | 50.94 | +4.47% | 2,275,500 |
| 2026-03-09 | 46.08 | 48.92 | 45.57 | 48.76 | +1.44% | 1,950,900 |
| 2026-03-06 | 47.09 | 48.93 | 46.63 | 48.07 | -1.05% | 1,627,600 |
| 2026-03-05 | 49.70 | 50.12 | 47.55 | 48.58 | -5.98% | 1,801,700 |
| 2026-03-04 | 52.49 | 52.59 | 50.82 | 51.67 | +3.46% | 1,963,000 |
| 2026-03-03 | 47.87 | 50.66 | 47.11 | 49.94 | -3.78% | 2,487,800 |
| 2026-03-02 | 52.97 | 53.96 | 51.68 | 51.90 | -7.59% | 2,122,300 |
| 2026-02-27 | 57.37 | 57.56 | 55.97 | 56.16 | -3.59% | 1,198,500 |
| 2026-02-26 | 58.33 | 58.58 | 57.13 | 58.25 | -0.21% | 1,084,800 |
| 2026-02-25 | 59.11 | 59.34 | 57.97 | 58.37 | +0.62% | 2,026,100 |
| 2026-02-24 | 57.06 | 58.13 | 56.59 | 58.01 | +2.31% | 1,032,400 |
| 2026-02-23 | 57.71 | 58.26 | 56.32 | 56.70 | -1.60% | 1,340,000 |
| 2026-02-20 | 57.32 | 58.53 | 56.56 | 57.62 | -0.89% | 1,719,400 |
| 2026-02-19 | 59.61 | 59.67 | 58.13 | 58.14 | -3.47% | 1,082,900 |
| 2026-02-18 | 60.48 | 60.82 | 59.94 | 60.23 | -0.48% | 1,101,400 |
| 2026-02-17 | 59.70 | 60.60 | 58.91 | 60.52 | +1.36% | 2,588,700 |
| 2026-02-13 | 60.32 | 60.32 | 58.78 | 59.71 | -2.48% | 1,718,600 |
| 2026-02-12 | 62.04 | 62.20 | 60.79 | 61.23 | -0.23% | 3,400,900 |
| 2026-02-11 | 61.83 | 62.32 | 61.24 | 61.37 | +0.34% | 3,081,300 |
| 2026-02-10 | 61.96 | 62.40 | 60.90 | 61.16 | -5.69% | 6,877,300 |
| 2026-02-09 | 65.49 | 66.66 | 64.55 | 64.85 | +0.02% | 1,215,300 |
| 2026-02-06 | 65.59 | 65.69 | 64.30 | 64.84 | +0.73% | 1,269,300 |
| 2026-02-05 | 65.10 | 65.55 | 62.62 | 64.37 | +0.36% | 1,691,600 |
| 2026-02-04 | 67.71 | 67.71 | 63.39 | 64.14 | -5.31% | 2,244,900 |
| 2026-02-03 | 69.04 | 70.42 | 67.04 | 67.74 | -1.05% | 1,650,900 |
| 2026-02-02 | 65.66 | 69.33 | 65.66 | 68.46 | +4.03% | 3,263,400 |
| 2026-01-30 | 63.60 | 66.16 | 63.45 | 65.81 | +0.57% | 1,943,300 |
| 2026-01-29 | 66.75 | 66.77 | 64.16 | 65.44 | -1.04% | 981,000 |
| 2026-01-28 | 67.30 | 67.44 | 65.69 | 66.13 | -0.50% | 868,200 |
| 2026-01-27 | 65.17 | 66.89 | 64.82 | 66.46 | +3.05% | 1,293,500 |
| 2026-01-26 | 63.44 | 65.01 | 63.20 | 64.49 | +1.37% | 1,303,500 |
| 2026-01-23 | 62.58 | 63.90 | 61.83 | 63.62 | +1.92% | 597,300 |
| 2026-01-22 | 61.66 | 63.39 | 61.53 | 62.42 | +1.12% | 822,100 |
| 2026-01-21 | 59.60 | 61.84 | 59.47 | 61.73 | +3.92% | 916,800 |
| 2026-01-20 | 57.83 | 59.57 | 57.75 | 59.40 | +0.54% | 820,100 |
| 2026-01-16 | 58.35 | 59.10 | 57.08 | 59.08 | +0.34% | 713,500 |
| 2026-01-15 | 57.53 | 59.37 | 57.34 | 58.88 | +3.95% | 1,341,500 |
| 2026-01-14 | 58.39 | 58.74 | 56.40 | 56.64 | -3.13% | 1,490,300 |
| 2026-01-13 | 57.89 | 59.31 | 57.63 | 58.47 | +1.30% | 951,700 |
| 2026-01-12 | 58.16 | 58.17 | 56.97 | 57.72 | +1.48% | 734,000 |
| 2026-01-09 | 58.19 | 58.35 | 56.77 | 56.88 | -1.23% | 551,200 |
| 2026-01-08 | 56.88 | 58.56 | 56.88 | 57.59 | +0.68% | 962,100 |
| 2026-01-07 | 56.21 | 57.48 | 55.71 | 57.20 | +1.19% | 626,700 |
| 2026-01-06 | 57.01 | 57.82 | 56.37 | 56.53 | -0.42% | 843,000 |
| 2026-01-05 | 54.77 | 57.36 | 54.77 | 56.77 | +4.01% | 1,175,500 |
| 2026-01-02 | 54.40 | 54.76 | 53.97 | 54.58 | +1.06% | 980,200 |
| 2025-12-31 | 53.78 | 54.28 | 53.51 | 54.01 | -0.41% | 323,800 |
| 2025-12-30 | 54.22 | 54.68 | 53.84 | 54.23 | +1.02% | 371,500 |
| 2025-12-29 | 53.89 | 54.18 | 53.37 | 53.68 | -0.59% | 600,300 |
| 2025-12-26 | 54.20 | 54.40 | 53.74 | 54.00 | -0.18% | 436,600 |
| 2025-12-24 | 53.68 | 54.17 | 53.47 | 54.10 | +0.00% | 136,600 |
| 2025-12-23 | 54.84 | 54.85 | 53.94 | 54.10 | -1.37% | 391,500 |
| 2025-12-22 | 54.96 | 55.20 | 54.36 | 54.85 | -0.09% | 428,000 |
| 2025-12-19 | 54.03 | 55.09 | 54.00 | 54.90 | +2.48% | 805,600 |
| 2025-12-18 | 52.45 | 53.87 | 52.37 | 53.57 | +3.32% | 767,700 |
| 2025-12-17 | 52.34 | 52.41 | 51.53 | 51.85 | -1.98% | 1,268,900 |
| 2025-12-16 | 53.29 | 53.97 | 52.57 | 52.90 | -0.64% | 731,400 |
| 2025-12-15 | 53.87 | 54.40 | 52.89 | 53.24 | -1.24% | 699,400 |
| 2025-12-12 | 53.21 | 54.01 | 52.63 | 53.91 | +2.33% | 1,230,600 |
| 2025-12-11 | 52.21 | 53.58 | 52.15 | 52.68 | +1.11% | 847,400 |
| 2025-12-10 | 51.14 | 52.71 | 51.05 | 52.10 | +2.20% | 725,900 |
| 2025-12-09 | 50.48 | 51.14 | 50.48 | 50.98 | -0.33% | 586,500 |
| 2025-12-08 | 50.71 | 52.16 | 50.71 | 51.15 | +0.63% | 573,500 |
| 2025-12-05 | 51.97 | 52.72 | 50.71 | 50.83 | -1.49% | 865,900 |
| 2025-12-04 | 52.10 | 52.49 | 51.09 | 51.60 | +3.08% | 895,200 |
| 2025-12-03 | 49.76 | 50.39 | 49.47 | 50.06 | +1.73% | 505,900 |
| 2025-12-02 | 48.67 | 49.44 | 48.43 | 49.21 | +2.20% | 645,100 |
| 2025-12-01 | 47.92 | 48.84 | 47.90 | 48.15 | -0.17% | 526,200 |
| 2025-11-28 | 48.28 | 48.47 | 47.66 | 48.23 | +0.46% | 431,200 |
| 2025-11-26 | 47.64 | 48.46 | 47.39 | 48.01 | +1.80% | 646,300 |
| 2025-11-25 | 46.11 | 47.23 | 46.11 | 47.16 | +3.26% | 931,700 |
| 2025-11-24 | 45.79 | 46.23 | 44.62 | 45.67 | +0.75% | 1,141,900 |
| 2025-11-21 | 46.32 | 46.47 | 45.15 | 45.33 | -2.24% | 1,015,600 |
| 2025-11-20 | 48.30 | 49.33 | 46.34 | 46.37 | -3.62% | 1,110,100 |
| 2025-11-19 | 46.11 | 48.30 | 45.98 | 48.11 | +4.88% | 1,667,500 |
| 2025-11-18 | 44.35 | 46.13 | 43.56 | 45.87 | +3.24% | 1,235,700 |
| 2025-11-17 | 46.74 | 47.35 | 44.34 | 44.43 | -0.09% | 2,138,100 |
| 2025-11-14 | 44.58 | 45.29 | 44.36 | 44.47 | -1.64% | 1,055,100 |
| 2025-11-13 | 45.43 | 45.95 | 44.93 | 45.21 | +0.51% | 947,400 |
| 2025-11-12 | 45.06 | 45.71 | 44.82 | 44.98 | +0.18% | 728,400 |
| 2025-11-11 | 43.84 | 44.97 | 43.65 | 44.90 | +2.35% | 669,200 |
| 2025-11-10 | 44.22 | 44.51 | 43.80 | 43.87 | -0.34% | 576,700 |
| 2025-11-07 | 43.85 | 44.12 | 43.00 | 44.02 | +0.92% | 870,000 |
| 2025-11-06 | 44.71 | 44.77 | 43.53 | 43.62 | -2.13% | 811,100 |
| 2025-11-05 | 44.10 | 44.86 | 43.92 | 44.57 | +2.60% | 613,400 |
| 2025-11-04 | 44.65 | 44.73 | 43.37 | 43.44 | -3.66% | 783,100 |
| 2025-11-03 | 45.84 | 45.97 | 44.78 | 45.09 | +0.22% | 680,700 |
| 2025-10-31 | 44.91 | 45.36 | 44.51 | 44.99 | -0.68% | 390,300 |
| 2025-10-30 | 44.82 | 45.60 | 44.61 | 45.30 | +1.46% | 679,700 |
| 2025-10-29 | 44.59 | 44.83 | 44.22 | 44.65 | +0.43% | 545,600 |
| 2025-10-28 | 44.44 | 45.16 | 44.01 | 44.46 | -0.27% | 951,300 |
| 2025-10-27 | 45.11 | 45.30 | 44.46 | 44.58 | -0.31% | 410,100 |
| 2025-10-24 | 45.15 | 45.51 | 44.55 | 44.72 | -0.67% | 676,600 |
| 2025-10-23 | 44.47 | 45.27 | 44.31 | 45.02 | +1.24% | 641,600 |
| 2025-10-22 | 44.59 | 45.15 | 43.82 | 44.47 | +0.00% | 679,500 |
| 2025-10-21 | 45.10 | 45.51 | 44.36 | 44.47 | -1.38% | 880,700 |
| 2025-10-20 | 45.05 | 45.42 | 44.79 | 45.09 | +1.14% | 621,600 |
| 2025-10-17 | 44.28 | 45.07 | 44.09 | 44.58 | +0.70% | 918,000 |
| 2025-10-16 | 45.19 | 45.55 | 44.05 | 44.27 | -1.03% | 1,286,900 |
| 2025-10-15 | 44.59 | 45.20 | 44.37 | 44.73 | +1.66% | 832,100 |
| 2025-10-14 | 42.09 | 44.11 | 41.92 | 44.00 | +4.56% | 990,200 |
| 2025-10-13 | 42.36 | 42.67 | 41.69 | 42.08 | +1.20% | 892,300 |
| 2025-10-10 | 43.27 | 43.45 | 41.41 | 41.58 | -3.10% | 1,125,900 |
| 2025-10-09 | 44.22 | 44.32 | 42.25 | 42.91 | -1.13% | 1,607,400 |
| 2025-10-08 | 43.40 | 43.74 | 42.94 | 43.40 | +2.21% | 989,800 |
| 2025-10-07 | 42.82 | 43.38 | 42.19 | 42.46 | +0.14% | 1,267,900 |
| 2025-10-06 | 43.24 | 43.39 | 41.95 | 42.40 | -1.62% | 900,400 |
| 2025-10-03 | 43.95 | 44.08 | 43.00 | 43.10 | -0.44% | 887,400 |
| 2025-10-02 | 43.92 | 44.03 | 42.41 | 43.29 | -1.64% | 1,502,700 |
| 2025-10-01 | 45.86 | 45.91 | 43.55 | 44.01 | -2.74% | 3,516,800 |
| 2025-09-30 | 44.90 | 45.46 | 44.34 | 45.25 | +1.34% | 4,927,400 |
| 2025-09-29 | 45.23 | 45.33 | 44.26 | 44.65 | +0.47% | 3,659,800 |
| 2025-09-26 | 43.97 | 44.88 | 43.20 | 44.44 | +2.89% | 8,116,100 |
| 2025-09-25 | 44.02 | 44.60 | 42.54 | 43.19 | -6.05% | 9,220,700 |
| 2025-09-24 | 47.52 | 47.67 | 45.85 | 45.97 | -3.46% | 904,100 |
| 2025-09-23 | 48.79 | 48.98 | 47.52 | 47.62 | +0.00% | 1,935,100 |
| 2025-09-22 | 46.94 | 47.95 | 46.53 | 47.62 | +0.95% | 1,388,800 |
| 2025-09-19 | 47.66 | 48.08 | 46.68 | 47.17 | -0.84% | 413,800 |
| 2025-09-18 | 48.54 | 48.93 | 47.25 | 47.57 | -1.65% | 634,200 |
| 2025-09-17 | 48.48 | 49.11 | 48.20 | 48.37 | +0.06% | 1,128,100 |
| 2025-09-16 | 48.59 | 48.69 | 47.54 | 48.34 | +0.62% | 1,081,400 |
| 2025-09-15 | 49.00 | 49.13 | 48.02 | 48.04 | -0.72% | 2,575,300 |
| 2025-09-12 | 48.69 | 48.83 | 48.20 | 48.39 | -0.72% | 2,233,000 |
| 2025-09-11 | 48.39 | 49.77 | 48.06 | 48.74 | +2.20% | 2,104,800 |
| 2025-09-10 | 48.22 | 48.49 | 47.48 | 47.69 | +0.10% | 2,246,600 |
| 2025-09-09 | 47.88 | 48.40 | 46.72 | 47.64 | -3.47% | 5,258,000 |
| 2025-09-08 | 50.34 | 50.44 | 48.67 | 49.35 | -1.97% | 1,503,300 |
| 2025-09-05 | 51.66 | 52.37 | 50.32 | 50.34 | -2.08% | 1,524,200 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：5月（+16.99%）。最弱月份：9月（-11.07%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
LATAM Airlines Group S.A.（LTM）最新收盘价是多少？
2026-09-02 收于 51.23，来自Closelook数据湖的每日价格记录。
LTM 的52周最高价和最低价是多少？
过去52周最高 70.42、最低 41.41（截至 2026-09-02）。
LATAM Airlines Group S.A. 历史上最强和最弱的月份是哪个？
历史上，LTM 最强的日历月份是5月（平均 +16.99%），最弱的是9月（平均 -11.07%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的418根日线计算。