Inversiones Aguas Metropolitanas S.A. (SNSE:IAM)
Chile · Delayed Price · Currency is CLP 923.00
+1.27 (0.14%)
Jun 4, 2026, 10:10 AM CLT
SNSE:IAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 943.04 | 985.00 | 939.19 | 985.00 | 985.00 | 4.45% | 545,806 |
| May 27, 2026 | 950.03 | 964.89 | 937.48 | 943.04 | 943.04 | -0.73% | 382,307 |
| May 26, 2026 | 980.00 | 980.00 | 948.00 | 950.00 | 950.00 | -2.38% | 262,194 |
| May 25, 2026 | 972.00 | 980.00 | 949.53 | 973.17 | 973.17 | 0.33% | 243,453 |
| May 22, 2026 | 962.00 | 977.75 | 930.06 | 970.00 | 970.00 | 0.86% | 814,503 |
| May 20, 2026 | 885.39 | 1,014.50 | 885.39 | 961.76 | 961.76 | 8.63% | 635,812 |
| May 19, 2026 | 885.74 | 898.20 | 881.01 | 885.38 | 885.38 | -1.28% | 120,598 |
| May 18, 2026 | 891.70 | 907.35 | 887.97 | 896.86 | 896.86 | -0.02% | 192,846 |
| May 15, 2026 | 889.11 | 905.00 | 877.21 | 897.06 | 897.06 | 0.89% | 114,550 |
| May 14, 2026 | 911.52 | 919.97 | 885.00 | 889.11 | 889.11 | -2.20% | 241,785 |
| May 13, 2026 | 930.00 | 930.00 | 903.65 | 909.13 | 909.13 | -1.72% | 497,591 |
| May 12, 2026 | 927.26 | 929.56 | 920.04 | 925.00 | 925.00 | -1.06% | 176,078 |
| May 11, 2026 | 949.90 | 949.90 | 931.01 | 934.94 | 934.94 | -0.22% | 98,700 |
| May 8, 2026 | 951.00 | 951.00 | 937.00 | 937.00 | 937.00 | -0.87% | 178,028 |
| May 7, 2026 | 945.00 | 960.89 | 940.00 | 945.24 | 945.24 | 0.03% | 134,220 |
| May 6, 2026 | 930.18 | 945.00 | 926.00 | 945.00 | 945.00 | 0.53% | 875,584 |
| May 5, 2026 | 950.00 | 950.00 | 905.00 | 940.00 | 940.00 | -0.21% | 669,569 |
| May 4, 2026 | 960.00 | 960.01 | 934.50 | 942.00 | 942.00 | -3.88% | 868,502 |
| Apr 30, 2026 | 970.00 | 980.00 | 948.59 | 980.00 | 980.00 | 2.97% | 282,334 |
| Apr 29, 2026 | 988.17 | 990.00 | 976.40 | 980.84 | 951.78 | -0.74% | 199,419 |
| Apr 28, 2026 | 996.00 | 996.00 | 985.05 | 988.18 | 958.90 | -0.99% | 123,696 |
| Apr 27, 2026 | 1,000.00 | 1,003.00 | 995.00 | 998.09 | 968.51 | -0.85% | 443,878 |
| Apr 24, 2026 | 1,001.70 | 1,015.00 | 1,001.00 | 1,006.60 | 976.77 | -0.26% | 133,689 |
| Apr 23, 2026 | 994.55 | 1,014.90 | 994.55 | 1,009.20 | 979.30 | 0.61% | 83,530 |
| Apr 22, 2026 | 995.00 | 1,009.90 | 990.37 | 1,003.10 | 973.38 | -0.08% | 199,374 |
| Apr 21, 2026 | 1,014.00 | 1,026.00 | 1,000.00 | 1,003.90 | 974.15 | -0.10% | 136,754 |
| Apr 20, 2026 | 1,010.00 | 1,010.00 | 990.00 | 1,004.90 | 975.12 | 0.02% | 2,106,354 |
| Apr 17, 2026 | 1,014.00 | 1,020.00 | 1,000.10 | 1,004.70 | 974.93 | -0.88% | 1,846,577 |
| Apr 16, 2026 | 1,033.70 | 1,036.30 | 1,000.10 | 1,013.60 | 983.56 | -1.93% | 123,518 |
| Apr 15, 2026 | 1,016.90 | 1,049.00 | 1,009.50 | 1,033.60 | 1,002.97 | 1.64% | 108,117 |
| Apr 14, 2026 | 994.97 | 1,018.60 | 994.97 | 1,016.90 | 986.77 | 2.20% | 285,391 |
| Apr 13, 2026 | 993.35 | 997.32 | 981.00 | 995.00 | 965.52 | 0.21% | 552,375 |
| Apr 10, 2026 | 1,000.00 | 1,002.80 | 992.01 | 992.89 | 963.47 | -0.71% | 144,681 |
| Apr 9, 2026 | 993.11 | 1,009.90 | 991.00 | 1,000.00 | 970.37 | -0.77% | 397,163 |
| Apr 8, 2026 | 1,060.00 | 1,060.10 | 993.10 | 1,007.80 | 977.94 | -1.20% | 278,771 |
| Apr 7, 2026 | 1,025.40 | 1,025.40 | 985.00 | 1,020.00 | 989.77 | -1.54% | 9,307,382 |
| Apr 6, 2026 | 1,034.30 | 1,040.50 | 1,034.10 | 1,036.00 | 1,005.30 | 0.16% | 39,907 |
| Apr 2, 2026 | 1,040.00 | 1,040.00 | 1,022.90 | 1,034.30 | 1,003.65 | -0.55% | 179,636 |
| Apr 1, 2026 | 1,025.00 | 1,049.00 | 1,010.00 | 1,040.00 | 1,009.18 | 2.40% | 215,414 |
| Mar 31, 2026 | 999.00 | 1,028.10 | 977.01 | 1,015.60 | 985.51 | 2.90% | 199,168 |
| Mar 30, 2026 | 976.00 | 987.00 | 975.00 | 987.00 | 957.75 | 0.03% | 680,894 |
| Mar 27, 2026 | 977.46 | 990.00 | 975.00 | 986.71 | 957.47 | 0.25% | 365,253 |
| Mar 26, 2026 | 985.00 | 990.00 | 970.01 | 984.26 | 955.09 | -0.08% | 2,047,410 |
| Mar 25, 2026 | 989.37 | 989.37 | 970.00 | 985.00 | 955.81 | -0.44% | 333,386 |
| Mar 24, 2026 | 969.01 | 1,000.00 | 969.01 | 989.38 | 960.06 | -0.04% | 561,648 |
| Mar 23, 2026 | 986.00 | 990.01 | 966.54 | 989.82 | 960.49 | 0.49% | 602,250 |