Inversiones Aguas Metropolitanas S.A. (SNSE:IAM)
Chile · Delayed Price · Currency is CLP 930.69
+11.40 (1.24%)
Jul 21, 2026, 12:06 PM CLT
SNSE:IAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 907.01 | 911.92 | 907.01 | 911.92 | - | -0.80% | 12 |
| 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 |
| 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 |