Inversiones Aguas Metropolitanas S.A. (SNSE:IAM)
Chile · Delayed Price · Currency is CLP 899.00
-0.23 (-0.03%)
Oct 17, 2025, 4:02 PM CLT
SNSE:IAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 900.00 | 900.00 | 897.00 | 899.00 | 899.00 | -0.03% | 767,696 |
| Oct 16, 2025 | 900.00 | 907.19 | 898.00 | 899.23 | 899.23 | -0.09% | 731,826 |
| Oct 15, 2025 | 916.97 | 916.97 | 900.00 | 900.00 | 900.00 | -1.26% | 5,060,204 |
| Oct 14, 2025 | 905.00 | 913.90 | 905.00 | 911.50 | 911.50 | 0.28% | 1,023,591 |
| Oct 13, 2025 | 905.71 | 912.50 | 905.00 | 909.00 | 909.00 | 0.46% | 1,960,726 |
| Oct 10, 2025 | 906.02 | 914.80 | 891.90 | 904.80 | 904.80 | -1.11% | 673,748 |
| Oct 9, 2025 | 914.92 | 920.00 | 911.10 | 915.00 | 915.00 | 0.01% | 510,628 |
| Oct 8, 2025 | 915.00 | 915.00 | 914.34 | 914.90 | 914.90 | -0.12% | 893,081 |
| Oct 7, 2025 | 914.00 | 921.00 | 909.75 | 916.00 | 916.00 | 0.69% | 766,053 |
| Oct 6, 2025 | 907.81 | 910.00 | 891.58 | 909.75 | 909.75 | -0.03% | 1,400,214 |
| Oct 3, 2025 | 900.03 | 910.00 | 900.00 | 910.00 | 910.00 | - | 443,991 |
| Oct 2, 2025 | 900.00 | 910.74 | 900.00 | 910.00 | 910.00 | - | 349,505 |
| Oct 1, 2025 | 918.98 | 921.00 | 900.00 | 910.00 | 910.00 | -0.98% | 299,822 |
| Sep 30, 2025 | 900.00 | 920.00 | 898.99 | 919.00 | 919.00 | 2.11% | 826,903 |
| Sep 29, 2025 | 913.24 | 913.24 | 900.00 | 900.00 | 900.00 | -1.42% | 642,541 |
| 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 |