Inversiones Aguas Metropolitanas S.A. (SNSE:IAM)
Chile · Delayed Price · Currency is CLP 913.00
-12.00 (-1.30%)
Sep 26, 2025, 4:00 PM CLT
SNSE:IAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 912.00 | 918.00 | 900.57 | 913.00 | 913.00 | -1.30% | 929,474 |
| Sep 25, 2025 | 933.02 | 933.02 | 900.00 | 925.00 | 925.00 | - | 400,538 |
| Sep 24, 2025 | 920.00 | 939.98 | 910.80 | 925.00 | 925.00 | 0.54% | 312,402 |
| Sep 23, 2025 | 897.98 | 920.00 | 897.98 | 920.00 | 920.00 | 1.21% | 324,207 |
| Sep 22, 2025 | 909.99 | 909.99 | 902.11 | 909.00 | 909.00 | 0.76% | 423,285 |
| Sep 17, 2025 | 931.42 | 939.30 | 902.10 | 902.10 | 902.10 | -1.95% | 784,527 |
| Sep 16, 2025 | 919.99 | 920.00 | 916.00 | 920.00 | 920.00 | - | 173,073 |
| Sep 15, 2025 | 911.20 | 920.00 | 902.07 | 920.00 | 920.00 | 1.10% | 345,496 |
| Sep 12, 2025 | 909.95 | 914.90 | 895.00 | 910.00 | 910.00 | 0.01% | 371,340 |
| Sep 11, 2025 | 887.26 | 919.99 | 886.51 | 909.95 | 909.95 | 2.56% | 394,820 |
| Sep 10, 2025 | 875.00 | 888.00 | 875.00 | 887.26 | 887.26 | 1.40% | 902,256 |
| Sep 9, 2025 | 880.00 | 880.00 | 870.00 | 875.00 | 875.00 | -0.33% | 268,586 |
| Sep 8, 2025 | 887.00 | 887.00 | 870.00 | 877.90 | 877.90 | -0.15% | 394,699 |
| 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 |