Inversiones Aguas Metropolitanas S.A. (SNSE:IAM)
Chile
· Delayed Price · Currency is CLP 988.10
-11.90 (-1.19%)
Mar 6, 2026, 12:34 PM CLT
SNSE:IAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,014.40 | 1,016.70 | 1,013.00 | 1,013.00 | - | - | 14,997 |
| 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 |
| Feb 10, 2026 | 1,080.00 | 1,090.00 | 1,051.00 | 1,090.00 | 1,090.00 | 0.93% | 506,244 |
| Feb 9, 2026 | 1,100.00 | 1,100.00 | 1,070.60 | 1,080.00 | 1,080.00 | -1.82% | 783,253 |
| Feb 6, 2026 | 1,094.10 | 1,100.00 | 1,020.20 | 1,100.00 | 1,100.00 | 1.85% | 575,832 |
| Feb 5, 2026 | 1,109.70 | 1,150.00 | 1,072.00 | 1,080.00 | 1,080.00 | -2.68% | 511,558 |
| Feb 4, 2026 | 1,100.00 | 1,109.70 | 1,071.00 | 1,109.70 | 1,109.70 | - | 532,249 |
| Feb 3, 2026 | 1,110.00 | 1,115.00 | 1,081.10 | 1,109.70 | 1,109.70 | -0.03% | 710,802 |
| Feb 2, 2026 | 1,109.50 | 1,114.00 | 1,079.10 | 1,110.00 | 1,110.00 | 0.05% | 862,180 |
| Jan 30, 2026 | 1,109.50 | 1,109.50 | 1,091.10 | 1,109.50 | 1,109.50 | -0.05% | 319,643 |
| Jan 29, 2026 | 1,126.00 | 1,130.20 | 1,110.00 | 1,110.00 | 1,110.00 | -1.40% | 496,923 |
| Jan 28, 2026 | 1,101.40 | 1,125.80 | 1,095.00 | 1,125.80 | 1,125.80 | 1.42% | 426,407 |
| Jan 27, 2026 | 1,115.00 | 1,129.00 | 1,095.20 | 1,110.00 | 1,110.00 | -0.36% | 579,298 |
| Jan 26, 2026 | 1,094.20 | 1,130.00 | 1,089.70 | 1,114.00 | 1,114.00 | 1.83% | 631,696 |
| Jan 23, 2026 | 1,100.00 | 1,100.00 | 1,055.00 | 1,094.00 | 1,094.00 | -1.03% | 574,665 |
| Jan 22, 2026 | 1,150.00 | 1,150.00 | 1,081.40 | 1,105.40 | 1,105.40 | 0.04% | 1,156,179 |
| Jan 21, 2026 | 1,074.00 | 1,124.10 | 1,072.00 | 1,105.00 | 1,105.00 | 2.79% | 1,035,543 |
| Jan 20, 2026 | 1,062.00 | 1,075.00 | 1,042.00 | 1,075.00 | 1,075.00 | 0.94% | 944,220 |
| Jan 19, 2026 | 1,074.90 | 1,074.90 | 1,046.90 | 1,065.00 | 1,065.00 | -0.92% | 332,163 |
| Jan 16, 2026 | 1,069.90 | 1,086.60 | 1,055.00 | 1,074.90 | 1,074.90 | -0.47% | 208,564 |
| Jan 15, 2026 | 1,080.00 | 1,080.00 | 1,062.10 | 1,080.00 | 1,080.00 | - | 457,225 |
| Jan 14, 2026 | 1,080.00 | 1,080.00 | 1,054.40 | 1,080.00 | 1,080.00 | 0.56% | 650,719 |
| Jan 13, 2026 | 1,083.00 | 1,083.00 | 1,071.70 | 1,074.00 | 1,074.00 | -0.46% | 345,404 |
| Jan 12, 2026 | 1,090.00 | 1,090.00 | 1,055.00 | 1,079.00 | 1,079.00 | 2.28% | 663,352 |
| Jan 9, 2026 | 1,073.00 | 1,073.00 | 1,039.90 | 1,054.90 | 1,054.90 | -1.36% | 184,512 |
| Jan 8, 2026 | 1,076.00 | 1,090.30 | 1,063.10 | 1,069.40 | 1,069.40 | -0.37% | 581,736 |
| Jan 7, 2026 | 1,058.00 | 1,073.40 | 1,050.00 | 1,073.40 | 1,073.40 | 1.26% | 259,193 |
| Jan 6, 2026 | 1,024.90 | 1,080.00 | 1,024.90 | 1,060.00 | 1,060.00 | 1.92% | 1,476,045 |
| Jan 5, 2026 | 1,010.60 | 1,040.00 | 1,010.60 | 1,040.00 | 1,040.00 | - | 405,373 |
| Jan 2, 2026 | 1,024.00 | 1,040.00 | 1,009.90 | 1,040.00 | 1,040.00 | 1.54% | 205,368 |
| Dec 30, 2025 | 1,021.90 | 1,028.20 | 1,021.90 | 1,024.20 | 1,024.20 | -0.01% | 69,656 |
| Dec 29, 2025 | 1,018.70 | 1,029.80 | 1,010.10 | 1,024.30 | 1,024.30 | -0.55% | 69,728 |
| Dec 26, 2025 | 995.02 | 1,030.00 | 995.02 | 1,030.00 | 1,030.00 | 1.43% | 192,089 |
| Dec 24, 2025 | 990.01 | 1,020.00 | 990.01 | 1,015.50 | 1,015.50 | 0.54% | 125,875 |
| Dec 23, 2025 | 1,023.80 | 1,023.80 | 998.02 | 1,010.00 | 1,010.00 | 0.10% | 308,333 |
| Dec 22, 2025 | 1,005.50 | 1,031.10 | 990.01 | 1,009.00 | 1,009.00 | 0.43% | 134,832 |
| Dec 19, 2025 | 1,004.00 | 1,022.10 | 999.76 | 1,004.70 | 1,004.70 | -0.43% | 1,000,819 |
| Dec 18, 2025 | 1,000.10 | 1,009.00 | 999.88 | 1,009.00 | 1,009.00 | 0.90% | 208,394 |
| Dec 17, 2025 | 1,018.70 | 1,020.00 | 991.00 | 999.99 | 999.99 | -1.66% | 663,839 |
| Dec 16, 2025 | 1,010.00 | 1,020.20 | 990.00 | 1,016.90 | 1,016.90 | -0.30% | 496,897 |
| Dec 15, 2025 | 1,028.00 | 1,028.00 | 1,000.20 | 1,020.00 | 1,020.00 | -0.49% | 280,829 |
| Dec 12, 2025 | 1,025.00 | 1,030.00 | 979.20 | 1,025.00 | 1,025.00 | - | 1,578,663 |
| Dec 11, 2025 | 1,010.00 | 1,028.10 | 1,000.00 | 1,025.00 | 1,025.00 | 1.49% | 496,297 |
| Dec 10, 2025 | 990.71 | 1,010.00 | 990.20 | 1,010.00 | 1,010.00 | 1.00% | 148,548 |
| Dec 9, 2025 | 1,000.00 | 1,005.00 | 977.00 | 1,000.00 | 1,000.00 | 0.07% | 365,306 |
| Dec 5, 2025 | 999.90 | 1,005.00 | 988.67 | 999.28 | 999.28 | -0.02% | 208,536 |
| Dec 4, 2025 | 989.01 | 1,000.00 | 980.00 | 999.52 | 999.52 | 0.05% | 1,545,614 |
| Dec 3, 2025 | 989.01 | 999.00 | 975.07 | 999.00 | 999.00 | - | 744,407 |
| Dec 2, 2025 | 980.10 | 999.49 | 976.00 | 999.00 | 999.00 | 0.91% | 405,698 |
| Dec 1, 2025 | 1,000.00 | 1,000.00 | 952.01 | 990.00 | 990.00 | -1.41% | 402,458 |
| Nov 28, 2025 | 1,001.00 | 1,007.00 | 980.00 | 1,004.20 | 983.51 | 0.43% | 308,063 |
| Nov 27, 2025 | 1,000.00 | 1,000.00 | 998.00 | 999.92 | 979.32 | -0.01% | 95,665 |
| Nov 26, 2025 | 990.00 | 1,000.00 | 978.03 | 1,000.00 | 979.40 | 1.21% | 511,569 |
| Nov 25, 2025 | 983.00 | 995.00 | 974.96 | 988.00 | 967.65 | 0.82% | 504,386 |
| Nov 24, 2025 | 975.80 | 980.00 | 970.01 | 980.00 | 959.81 | -0.41% | 894,752 |
| Nov 21, 2025 | 984.86 | 984.86 | 960.47 | 984.00 | 963.73 | 0.41% | 409,211 |
| Nov 20, 2025 | 989.12 | 990.00 | 968.60 | 980.00 | 959.81 | -1.01% | 918,365 |
| Nov 19, 2025 | 995.00 | 995.00 | 974.00 | 989.99 | 969.59 | -0.50% | 630,690 |
| Nov 18, 2025 | 1,003.80 | 1,006.90 | 969.00 | 995.00 | 974.50 | -0.25% | 705,532 |
| Nov 17, 2025 | 1,000.00 | 1,010.30 | 975.00 | 997.52 | 976.97 | 0.76% | 211,680 |
| Nov 14, 2025 | 955.50 | 990.00 | 935.01 | 990.00 | 969.60 | - | 625,874 |
| Nov 13, 2025 | 990.00 | 990.00 | 980.10 | 990.00 | 969.60 | - | 959,470 |
| Nov 12, 2025 | 976.13 | 1,000.00 | 970.01 | 990.00 | 969.60 | 0.20% | 1,217,708 |
| Nov 11, 2025 | 980.00 | 990.00 | 965.90 | 988.00 | 967.65 | -0.10% | 522,508 |
| Nov 10, 2025 | 981.00 | 990.20 | 955.00 | 989.00 | 968.63 | 0.82% | 541,509 |
| Nov 7, 2025 | 950.00 | 1,010.50 | 950.00 | 981.00 | 960.79 | 1.13% | 427,978 |
| Nov 6, 2025 | 966.00 | 970.00 | 940.00 | 970.00 | 950.02 | 1.04% | 228,501 |
| Nov 5, 2025 | 954.45 | 985.90 | 940.02 | 960.00 | 940.22 | 1.59% | 468,517 |
| Nov 4, 2025 | 959.50 | 969.09 | 930.59 | 945.00 | 925.53 | -0.53% | 302,092 |
| Nov 3, 2025 | 951.68 | 970.00 | 940.50 | 950.00 | 930.43 | - | 1,200,723 |
| Oct 30, 2025 | 950.00 | 955.00 | 936.97 | 949.99 | 930.42 | -0.73% | 1,169,779 |
| Oct 29, 2025 | 948.00 | 999.90 | 948.00 | 956.97 | 937.26 | 2.12% | 369,446 |
| Oct 28, 2025 | 939.00 | 940.00 | 910.00 | 937.09 | 917.78 | -0.20% | 125,721 |
| Oct 27, 2025 | 930.00 | 940.00 | 910.58 | 939.00 | 919.66 | 0.43% | 961,154 |
| Oct 24, 2025 | 935.00 | 945.00 | 924.96 | 935.00 | 915.74 | - | 314,638 |
| Oct 23, 2025 | 900.71 | 935.00 | 900.71 | 935.00 | 915.74 | 3.08% | 343,310 |
| Oct 22, 2025 | 897.02 | 920.89 | 895.00 | 907.05 | 888.36 | 0.78% | 752,574 |
| Oct 21, 2025 | 905.56 | 915.99 | 897.00 | 900.00 | 881.46 | -0.10% | 3,100,581 |
| Oct 20, 2025 | 898.00 | 920.89 | 896.02 | 900.90 | 882.34 | 0.21% | 2,633,451 |
| Oct 17, 2025 | 899.40 | 900.00 | 897.00 | 899.00 | 880.48 | -0.03% | 767,696 |
| Oct 16, 2025 | 900.00 | 907.19 | 898.00 | 899.23 | 880.70 | -0.09% | 731,826 |
| Oct 15, 2025 | 912.00 | 916.97 | 900.00 | 900.00 | 881.46 | -1.26% | 5,060,204 |
| Oct 14, 2025 | 905.00 | 913.90 | 905.00 | 911.50 | 892.72 | 0.28% | 1,023,591 |
| Oct 13, 2025 | 905.71 | 912.50 | 905.00 | 909.00 | 890.27 | 0.46% | 1,960,726 |
| Oct 10, 2025 | 906.79 | 914.80 | 891.90 | 904.80 | 886.16 | -1.11% | 673,748 |