Inversiones Aguas Metropolitanas S.A. (SNSE:IAM)
Chile · Delayed Price · Currency is CLP 884.00
+14.00 (1.61%)
Sep 5, 2025, 4:00 PM CLT
SNSE:IAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 869.90 | 884.00 | 856.03 | 879.21 | 879.21 | 1.06% | 1,819,666 |
| Sep 4, 2025 | 850.00 | 870.00 | 848.00 | 870.00 | 870.00 | 1.40% | 466,045 |
| Sep 3, 2025 | 860.00 | 860.00 | 845.00 | 858.00 | 858.00 | -0.23% | 3,485,778 |
| Sep 2, 2025 | 853.00 | 860.00 | 850.00 | 860.00 | 860.00 | 0.65% | 219,682 |
| Sep 1, 2025 | 855.00 | 860.01 | 850.00 | 854.45 | 854.45 | -0.06% | 130,984 |
| Aug 29, 2025 | 850.00 | 855.00 | 841.50 | 855.00 | 855.00 | 0.59% | 631,026 |
| Aug 28, 2025 | 854.17 | 854.49 | 849.86 | 850.00 | 850.00 | -0.01% | 417,363 |
| Aug 27, 2025 | 847.60 | 854.26 | 847.60 | 850.09 | 850.09 | 0.01% | 1,622,600 |
| Aug 26, 2025 | 850.00 | 850.00 | 843.74 | 849.99 | 849.99 | -1.05% | 1,291,009 |
| Aug 25, 2025 | 859.49 | 859.50 | 850.91 | 859.00 | 859.00 | 0.12% | 729,303 |
| Aug 22, 2025 | 856.19 | 859.50 | 854.99 | 858.00 | 858.00 | 0.12% | 266,471 |
| Aug 21, 2025 | 858.18 | 858.28 | 854.53 | 857.00 | 857.00 | 0.82% | 214,697 |
| Aug 20, 2025 | 852.44 | 852.44 | 850.00 | 850.00 | 850.00 | -0.93% | 83,258 |
| Aug 19, 2025 | 870.00 | 870.00 | 830.90 | 858.00 | 858.00 | -0.23% | 550,403 |
| Aug 18, 2025 | 879.00 | 879.00 | 852.00 | 860.00 | 860.00 | -0.61% | 455,653 |
| Aug 14, 2025 | 873.99 | 876.10 | 855.31 | 865.26 | 865.26 | 1.50% | 591,684 |
| Aug 13, 2025 | 838.61 | 852.50 | 838.61 | 852.50 | 852.50 | 1.61% | 1,680,179 |
| Aug 12, 2025 | 839.17 | 839.17 | 839.00 | 839.00 | 839.00 | 0.42% | 139,728 |
| Aug 11, 2025 | 849.90 | 850.00 | 835.00 | 835.50 | 835.50 | -0.11% | 290,730 |
| Aug 8, 2025 | 828.00 | 838.00 | 825.00 | 836.44 | 836.44 | 0.91% | 278,340 |
| Aug 7, 2025 | 829.00 | 830.00 | 827.99 | 828.90 | 828.90 | 0.23% | 708,501 |
| Aug 6, 2025 | 827.90 | 827.90 | 818.00 | 827.00 | 827.00 | -0.11% | 544,904 |
| Aug 5, 2025 | 828.16 | 828.16 | 819.82 | 827.90 | 827.90 | -0.01% | 453,235 |
| Aug 4, 2025 | 830.00 | 830.00 | 815.00 | 828.00 | 828.00 | - | 537,466 |
| Aug 1, 2025 | 826.40 | 828.00 | 817.99 | 828.00 | 828.00 | 0.34% | 128,843 |
| Jul 31, 2025 | 812.87 | 829.98 | 812.87 | 825.18 | 825.18 | 0.63% | 598,340 |
| Jul 30, 2025 | 824.99 | 825.00 | 820.00 | 820.00 | 820.00 | -0.56% | 651,261 |
| Jul 29, 2025 | 829.84 | 829.85 | 810.00 | 824.59 | 824.59 | 0.19% | 111,668 |
| Jul 28, 2025 | 816.00 | 823.00 | 806.98 | 823.00 | 823.00 | -0.98% | 378,500 |
| Jul 25, 2025 | 825.00 | 833.25 | 824.92 | 831.11 | 831.11 | 0.74% | 76,183 |
| Jul 24, 2025 | 821.68 | 830.15 | 815.00 | 825.00 | 825.00 | -0.60% | 146,582 |
| Jul 23, 2025 | 825.16 | 830.00 | 825.00 | 829.97 | 829.97 | 0.60% | 90,700 |
| Jul 22, 2025 | 810.90 | 830.00 | 810.00 | 825.00 | 825.00 | - | 632,736 |
| Jul 21, 2025 | 849.99 | 849.99 | 814.00 | 825.00 | 825.00 | - | 2,137,448 |
| Jul 18, 2025 | 815.02 | 825.00 | 815.00 | 825.00 | 825.00 | - | 470,135 |
| Jul 17, 2025 | 815.00 | 825.00 | 810.00 | 825.00 | 825.00 | -0.36% | 2,898,481 |
| Jul 15, 2025 | 834.01 | 834.40 | 815.00 | 828.00 | 828.00 | -0.84% | 602,022 |
| Jul 14, 2025 | 835.00 | 839.99 | 829.62 | 835.00 | 835.00 | -0.36% | 410,804 |
| Jul 11, 2025 | 831.60 | 840.00 | 830.00 | 838.00 | 838.00 | -0.85% | 210,606 |
| Jul 10, 2025 | 850.00 | 850.00 | 840.16 | 845.15 | 845.15 | 0.61% | 55,824 |
| Jul 9, 2025 | 831.60 | 848.16 | 823.29 | 840.00 | 840.00 | - | 338,867 |
| Jul 8, 2025 | 840.01 | 844.90 | 830.01 | 840.00 | 840.00 | -1.64% | 4,516,177 |
| Jul 7, 2025 | 855.00 | 855.01 | 828.50 | 854.00 | 854.00 | -0.06% | 511,908 |
| Jul 4, 2025 | 860.00 | 860.00 | 851.39 | 854.53 | 854.53 | 0.53% | 81,638 |
| Jul 3, 2025 | 846.00 | 850.00 | 837.14 | 850.00 | 850.00 | -0.47% | 547,365 |
| Jul 2, 2025 | 846.93 | 860.00 | 845.06 | 854.00 | 854.00 | 0.14% | 403,935 |
| Jul 1, 2025 | 855.00 | 855.00 | 851.03 | 852.84 | 852.84 | -0.37% | 108,607 |
| Jun 30, 2025 | 849.00 | 856.00 | 848.92 | 856.00 | 856.00 | -0.17% | 370,679 |
| Jun 27, 2025 | 841.00 | 859.48 | 831.14 | 857.50 | 857.50 | 1.12% | 850,469 |
| Jun 26, 2025 | 848.00 | 852.90 | 842.75 | 848.00 | 848.00 | - | 173,575 |