Inversiones Aguas Metropolitanas S.A. (SNSE:IAM)
Chile · Delayed Price · Currency is CLP 955.57
+44.57 (4.89%)
Sep 17, 2026, 1:01 PM CLT
SNSE:IAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 955.57 | 955.57 | 955.57 | 955.57 | 955.57 | 4.89% | 230,522 |
| Sep 16, 2026 | 914.97 | 926.01 | 905.45 | 911.00 | 911.00 | 1.66% | 405,415 |
| Sep 15, 2026 | 909.10 | 909.10 | 896.12 | 896.12 | 896.12 | -1.42% | 414,231 |
| Sep 14, 2026 | 909.33 | 909.34 | 900.00 | 909.01 | 909.01 | -0.11% | 95,761 |
| Sep 11, 2026 | 911.00 | 911.00 | 900.00 | 910.00 | 910.00 | -0.11% | 456,500 |
| Sep 10, 2026 | 917.00 | 917.00 | 905.59 | 911.00 | 911.00 | -0.65% | 241,655 |
| Sep 9, 2026 | 910.01 | 917.00 | 910.01 | 917.00 | 917.00 | 0.47% | 75,297 |
| Sep 8, 2026 | 916.99 | 923.60 | 910.00 | 912.75 | 912.75 | 0.25% | 610,382 |
| Sep 7, 2026 | 924.00 | 924.00 | 905.00 | 910.50 | 910.50 | -0.49% | 164,952 |
| Sep 4, 2026 | 924.00 | 924.00 | 905.20 | 915.01 | 915.01 | -0.55% | 1,282,301 |
| Sep 3, 2026 | 907.52 | 920.95 | 904.90 | 920.06 | 920.06 | 0.76% | 102,585 |
| Sep 2, 2026 | 904.61 | 913.00 | 900.01 | 913.08 | 913.08 | 1.68% | 105,768 |
| Sep 1, 2026 | 916.99 | 916.99 | 895.00 | 898.00 | 898.00 | -0.77% | 559,377 |
| Aug 31, 2026 | 911.00 | 911.00 | 898.00 | 905.00 | 905.00 | -0.59% | 1,439,134 |
| Aug 28, 2026 | 911.00 | 911.00 | 910.00 | 910.34 | 910.34 | -0.07% | 194,343 |
| Aug 27, 2026 | 918.00 | 921.03 | 905.00 | 910.97 | 910.97 | -0.87% | 360,738 |
| Aug 26, 2026 | 910.06 | 922.00 | 910.00 | 918.95 | 918.95 | 1.09% | 348,616 |
| Aug 25, 2026 | 920.03 | 920.03 | 909.00 | 909.01 | 909.01 | -1.26% | 1,017,134 |
| Aug 24, 2026 | 925.01 | 932.74 | 920.02 | 920.60 | 920.60 | 0.07% | 480,905 |
| Aug 21, 2026 | 925.00 | 927.93 | 920.00 | 920.00 | 920.00 | -0.78% | 319,920 |
| Aug 20, 2026 | 938.29 | 940.89 | 925.00 | 927.25 | 927.25 | -0.19% | 293,342 |
| Aug 19, 2026 | 925.00 | 930.48 | 925.00 | 929.00 | 929.00 | 0.43% | 1,286,744 |
| Aug 18, 2026 | 950.00 | 950.00 | 922.10 | 925.00 | 925.00 | -2.63% | 233,972 |
| Aug 17, 2026 | 944.00 | 969.94 | 940.00 | 950.00 | 950.00 | -4.14% | 338,610 |
| Aug 14, 2026 | 922.03 | 1,000.00 | 922.03 | 991.05 | 991.05 | 5.43% | 145,001 |
| Aug 13, 2026 | 931.00 | 988.00 | 915.00 | 940.00 | 940.00 | -0.53% | 1,193,978 |
| Aug 12, 2026 | 942.01 | 950.00 | 940.00 | 945.00 | 945.00 | -1.05% | 274,348 |
| Aug 11, 2026 | 980.00 | 980.00 | 931.00 | 955.00 | 955.00 | -0.52% | 197,408 |
| Aug 10, 2026 | 958.00 | 960.00 | 953.98 | 960.00 | 960.00 | 0.23% | 140,981 |
| Aug 7, 2026 | 967.76 | 967.76 | 950.00 | 957.75 | 957.75 | -1.03% | 101,014 |
| Aug 6, 2026 | 965.00 | 970.01 | 957.70 | 967.75 | 967.75 | 1.06% | 321,418 |
| Aug 5, 2026 | 950.00 | 969.98 | 950.00 | 957.60 | 957.60 | 1.48% | 1,592,763 |
| Aug 4, 2026 | 942.00 | 963.20 | 940.00 | 943.66 | 943.66 | 0.39% | 179,288 |
| Aug 3, 2026 | 967.00 | 967.00 | 939.99 | 940.00 | 940.00 | -0.23% | 4,209,391 |
| Jul 31, 2026 | 936.61 | 950.00 | 932.00 | 942.18 | 942.18 | 0.99% | 4,334,185 |
| Jul 30, 2026 | 939.98 | 939.98 | 928.36 | 932.96 | 932.96 | -0.70% | 149,517 |
| Jul 29, 2026 | 916.00 | 949.00 | 916.00 | 939.53 | 939.53 | 1.52% | 82,288 |
| Jul 28, 2026 | 918.73 | 927.80 | 910.00 | 925.43 | 925.43 | 0.99% | 286,643 |
| Jul 27, 2026 | 911.01 | 915.51 | 907.00 | 916.39 | 916.39 | 0.04% | 75,688 |
| Jul 24, 2026 | 905.00 | 920.00 | 905.00 | 916.05 | 916.05 | 1.22% | 116,177 |
| Jul 23, 2026 | 920.00 | 920.00 | 905.00 | 905.00 | 905.00 | -1.63% | 220,482 |
| Jul 22, 2026 | 928.99 | 930.00 | 910.03 | 920.00 | 920.00 | -0.50% | 69,937 |
| Jul 21, 2026 | 911.92 | 933.56 | 911.92 | 924.65 | 924.65 | 0.58% | 267,089 |
| Jul 20, 2026 | 930.00 | 930.00 | 907.01 | 919.29 | 919.29 | -0.28% | 55,745 |
| Jul 17, 2026 | 925.62 | 925.62 | 904.20 | 921.89 | 921.89 | -0.40% | 81,317 |
| Jul 15, 2026 | 917.94 | 940.00 | 917.94 | 925.63 | 925.63 | 0.84% | 96,015 |
| Jul 14, 2026 | 916.03 | 925.00 | 909.00 | 917.94 | 917.94 | 0.21% | 135,259 |
| Jul 13, 2026 | 908.35 | 919.99 | 908.35 | 916.02 | 916.02 | 0.15% | 90,115 |
| Jul 10, 2026 | 919.97 | 919.99 | 904.09 | 914.63 | 914.63 | -0.58% | 176,203 |
| Jul 9, 2026 | 911.00 | 920.00 | 910.90 | 920.00 | 920.00 | 0.82% | 96,963 |