Inversiones Aguas Metropolitanas S.A. (SNSE:IAM)
Chile · Delayed Price · Currency is CLP 1,010.00
+6.90 (0.69%)
Apr 23, 2026, 4:00 PM CLT
SNSE:IAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 995.00 | 1,009.90 | 990.37 | 1,003.10 | 1,003.10 | -0.08% | 199,374 |
| Apr 21, 2026 | 1,014.00 | 1,026.00 | 1,000.00 | 1,003.90 | 1,003.90 | -0.10% | 136,754 |
| Apr 20, 2026 | 1,010.00 | 1,010.00 | 990.00 | 1,004.90 | 1,004.90 | 0.02% | 2,106,354 |
| Apr 17, 2026 | 1,014.00 | 1,020.00 | 1,000.10 | 1,004.70 | 1,004.70 | -0.88% | 1,846,577 |
| Apr 16, 2026 | 1,033.70 | 1,036.30 | 1,000.10 | 1,013.60 | 1,013.60 | -1.93% | 123,518 |
| Apr 15, 2026 | 1,016.90 | 1,049.00 | 1,009.50 | 1,033.60 | 1,033.60 | 1.64% | 108,117 |
| Apr 14, 2026 | 994.97 | 1,018.60 | 994.97 | 1,016.90 | 1,016.90 | 2.20% | 285,391 |
| Apr 13, 2026 | 993.35 | 997.32 | 981.00 | 995.00 | 995.00 | 0.21% | 552,375 |
| Apr 10, 2026 | 1,000.00 | 1,002.80 | 992.01 | 992.89 | 992.89 | -0.71% | 144,681 |
| Apr 9, 2026 | 993.11 | 1,009.90 | 991.00 | 1,000.00 | 1,000.00 | -0.77% | 397,163 |
| Apr 8, 2026 | 1,060.00 | 1,060.10 | 993.10 | 1,007.80 | 1,007.80 | -1.20% | 278,771 |
| Apr 7, 2026 | 1,025.40 | 1,025.40 | 985.00 | 1,020.00 | 1,020.00 | -1.54% | 9,307,382 |
| Apr 6, 2026 | 1,034.30 | 1,040.50 | 1,034.10 | 1,036.00 | 1,036.00 | 0.16% | 39,907 |
| Apr 2, 2026 | 1,040.00 | 1,040.00 | 1,022.90 | 1,034.30 | 1,034.30 | -0.55% | 179,636 |
| Apr 1, 2026 | 1,025.00 | 1,049.00 | 1,010.00 | 1,040.00 | 1,040.00 | 2.40% | 215,414 |
| Mar 31, 2026 | 999.00 | 1,028.10 | 977.01 | 1,015.60 | 1,015.60 | 2.90% | 199,168 |
| Mar 30, 2026 | 976.00 | 987.00 | 975.00 | 987.00 | 987.00 | 0.03% | 680,894 |
| Mar 27, 2026 | 977.46 | 990.00 | 975.00 | 986.71 | 986.71 | 0.25% | 365,253 |
| Mar 26, 2026 | 985.00 | 990.00 | 970.01 | 984.26 | 984.26 | -0.08% | 2,047,410 |
| Mar 25, 2026 | 989.37 | 989.37 | 970.00 | 985.00 | 985.00 | -0.44% | 333,386 |
| Mar 24, 2026 | 969.01 | 1,000.00 | 969.01 | 989.38 | 989.38 | -0.04% | 561,648 |
| Mar 23, 2026 | 986.00 | 990.01 | 966.54 | 989.82 | 989.82 | 0.49% | 602,250 |
| Mar 20, 2026 | 996.72 | 997.48 | 976.52 | 985.00 | 985.00 | -0.30% | 187,148 |
| Mar 19, 2026 | 1,019.00 | 1,029.00 | 970.01 | 988.00 | 988.00 | -1.33% | 1,224,483 |
| Mar 18, 2026 | 1,004.70 | 1,017.10 | 1,000.00 | 1,001.30 | 1,001.30 | -0.17% | 128,107 |
| Mar 17, 2026 | 997.19 | 1,008.00 | 994.02 | 1,003.00 | 1,003.00 | 0.70% | 161,524 |
| Mar 16, 2026 | 1,000.00 | 1,000.00 | 985.50 | 996.00 | 996.00 | -0.40% | 324,782 |
| Mar 13, 2026 | 1,030.00 | 1,030.00 | 981.01 | 1,000.00 | 1,000.00 | -0.58% | 376,016 |
| Mar 12, 2026 | 1,040.00 | 1,040.00 | 993.01 | 1,005.80 | 1,005.80 | -3.75% | 161,835 |
| Mar 11, 2026 | 1,000.00 | 1,045.00 | 985.00 | 1,045.00 | 1,045.00 | 3.98% | 1,863,316 |
| Mar 10, 2026 | 999.99 | 1,012.70 | 979.79 | 1,005.00 | 1,005.00 | 0.50% | 1,752,501 |
| Mar 9, 2026 | 992.95 | 1,000.00 | 980.00 | 999.99 | 999.99 | -0.50% | 469,105 |
| Mar 6, 2026 | 990.11 | 1,005.00 | 978.76 | 1,005.00 | 1,005.00 | 0.50% | 187,037 |
| Mar 5, 2026 | 1,016.70 | 1,016.70 | 982.05 | 1,000.00 | 1,000.00 | -1.28% | 355,980 |
| Mar 4, 2026 | 1,015.30 | 1,040.00 | 990.00 | 1,013.00 | 1,013.00 | -0.69% | 625,837 |
| Mar 3, 2026 | 1,025.90 | 1,038.00 | 991.57 | 1,020.00 | 1,020.00 | -1.73% | 753,151 |
| Mar 2, 2026 | 1,040.00 | 1,043.00 | 1,022.00 | 1,038.00 | 1,038.00 | -0.32% | 481,499 |
| Feb 27, 2026 | 1,057.10 | 1,057.10 | 1,030.60 | 1,041.30 | 1,041.30 | -1.95% | 1,340,618 |
| Feb 26, 2026 | 1,052.60 | 1,062.00 | 1,052.00 | 1,062.00 | 1,062.00 | 0.25% | 2,091,079 |
| Feb 25, 2026 | 1,059.90 | 1,077.60 | 1,055.30 | 1,059.30 | 1,059.30 | -0.07% | 233,265 |
| Feb 24, 2026 | 1,054.10 | 1,062.00 | 1,047.30 | 1,060.00 | 1,060.00 | -0.19% | 594,620 |
| Feb 23, 2026 | 1,050.00 | 1,062.00 | 1,044.20 | 1,062.00 | 1,062.00 | 1.43% | 449,512 |
| Feb 20, 2026 | 1,053.30 | 1,053.50 | 1,033.50 | 1,047.00 | 1,047.00 | -0.29% | 265,381 |
| Feb 19, 2026 | 1,055.00 | 1,055.00 | 1,030.00 | 1,050.00 | 1,050.00 | -0.47% | 318,371 |
| Feb 18, 2026 | 1,070.00 | 1,070.00 | 1,040.10 | 1,055.00 | 1,055.00 | 0.48% | 450,184 |
| Feb 17, 2026 | 1,068.00 | 1,068.90 | 1,040.90 | 1,050.00 | 1,050.00 | -1.69% | 620,935 |
| Feb 16, 2026 | 1,075.00 | 1,075.00 | 1,060.00 | 1,068.00 | 1,068.00 | -0.65% | 292,422 |
| Feb 13, 2026 | 1,095.70 | 1,095.70 | 1,070.60 | 1,075.00 | 1,075.00 | -0.91% | 282,343 |
| Feb 12, 2026 | 1,084.90 | 1,108.50 | 1,070.30 | 1,084.90 | 1,084.90 | - | 526,321 |
| Feb 11, 2026 | 1,090.00 | 1,090.30 | 1,071.00 | 1,084.90 | 1,084.90 | -0.47% | 591,600 |