Inversiones Aguas Metropolitanas S.A. (SNSE:IAM)
Chile · Delayed Price · Currency is CLP 960.00
+2.25 (0.23%)
Aug 10, 2026, 3:59 PM CLT
SNSE:IAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 913.76 | 915.48 | 901.00 | 912.56 | 912.56 | -1.13% | 412,446 |
| Jul 7, 2026 | 921.00 | 923.00 | 914.88 | 922.98 | 922.98 | -0.20% | 129,871 |
| Jul 6, 2026 | 925.00 | 925.00 | 924.81 | 924.81 | 924.81 | 0.52% | 24,752 |
| Jul 3, 2026 | 920.08 | 920.08 | 918.46 | 920.03 | 920.03 | -0.01% | 76,310 |
| Jul 2, 2026 | 924.44 | 926.00 | 910.10 | 920.08 | 920.08 | 0.19% | 93,417 |
| Jul 1, 2026 | 925.00 | 925.00 | 910.56 | 918.34 | 918.34 | -0.73% | 122,538 |
| Jun 30, 2026 | 912.78 | 950.00 | 912.78 | 925.10 | 925.10 | 0.34% | 144,075 |
| Jun 26, 2026 | 917.00 | 922.00 | 906.69 | 922.00 | 922.00 | 0.55% | 289,089 |
| Jun 25, 2026 | 901.51 | 918.95 | 898.00 | 917.00 | 917.00 | 1.72% | 272,054 |
| Jun 24, 2026 | 920.00 | 920.00 | 900.01 | 901.51 | 901.51 | -0.73% | 262,507 |
| Jun 23, 2026 | 914.79 | 917.85 | 904.92 | 908.14 | 908.14 | -1.08% | 138,904 |
| Jun 22, 2026 | 917.00 | 930.00 | 916.00 | 918.06 | 918.06 | 0.88% | 451,439 |
| Jun 19, 2026 | 925.27 | 925.27 | 910.05 | 910.05 | 910.05 | -1.06% | 311,797 |
| Jun 18, 2026 | 924.11 | 929.00 | 913.56 | 919.81 | 919.81 | -0.02% | 241,192 |
| Jun 17, 2026 | 913.35 | 920.00 | 909.45 | 920.00 | 920.00 | 0.73% | 358,825 |
| Jun 16, 2026 | 925.19 | 925.19 | 912.16 | 913.35 | 913.35 | -0.94% | 195,663 |
| Jun 15, 2026 | 925.16 | 929.09 | 915.00 | 922.00 | 922.00 | -0.04% | 3,285,733 |
| Jun 12, 2026 | 925.00 | 929.37 | 920.99 | 922.35 | 922.35 | -0.28% | 89,673 |
| Jun 11, 2026 | 915.01 | 925.03 | 915.01 | 924.93 | 924.93 | 1.36% | 1,428,853 |
| Jun 10, 2026 | 909.12 | 917.76 | 909.12 | 912.49 | 912.49 | -0.31% | 93,174 |
| Jun 9, 2026 | 918.08 | 924.78 | 911.00 | 915.37 | 915.37 | 0.97% | 134,502 |
| Jun 8, 2026 | 914.99 | 914.99 | 906.51 | 906.58 | 906.58 | -0.92% | 293,610 |
| Jun 5, 2026 | 910.00 | 940.40 | 910.00 | 915.00 | 915.00 | -0.98% | 210,931 |
| Jun 4, 2026 | 930.94 | 933.22 | 915.55 | 924.04 | 924.04 | 0.25% | 1,895,836 |
| Jun 3, 2026 | 930.00 | 950.00 | 917.01 | 921.73 | 921.73 | -1.35% | 259,519 |
| Jun 2, 2026 | 950.00 | 950.00 | 914.37 | 934.36 | 934.36 | 0.14% | 386,017 |
| Jun 1, 2026 | 955.00 | 955.01 | 932.00 | 933.01 | 933.01 | -2.30% | 177,604 |
| May 29, 2026 | 960.01 | 960.01 | 954.30 | 955.00 | 955.00 | -3.05% | 3,165,142 |