Inversiones Aguas Metropolitanas S.A. (SNSE:IAM)
Chile
· Delayed Price · Currency is CLP 999.28
-0.24 (-0.02%)
At close: Dec 5, 2025
SNSE:IAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 915.00 | 920.00 | 911.10 | 915.00 | 896.15 | 0.01% | 510,628 |
| Oct 8, 2025 | 915.00 | 915.00 | 914.34 | 914.90 | 896.05 | -0.12% | 893,081 |
| Oct 7, 2025 | 909.75 | 921.00 | 909.75 | 916.00 | 897.13 | 0.69% | 766,053 |
| Oct 6, 2025 | 907.81 | 910.00 | 891.58 | 909.75 | 891.01 | -0.03% | 1,400,214 |
| Oct 3, 2025 | 909.96 | 910.00 | 900.00 | 910.00 | 891.25 | - | 443,991 |
| Oct 2, 2025 | 900.00 | 910.74 | 900.00 | 910.00 | 891.25 | - | 349,505 |
| Oct 1, 2025 | 918.98 | 921.00 | 900.00 | 910.00 | 891.25 | -0.98% | 299,822 |
| Sep 30, 2025 | 898.99 | 920.00 | 898.99 | 919.00 | 900.07 | 2.11% | 826,903 |
| Sep 29, 2025 | 913.24 | 913.24 | 900.00 | 900.00 | 881.46 | -1.42% | 642,541 |
| Sep 26, 2025 | 911.10 | 918.00 | 900.57 | 913.00 | 894.19 | -1.30% | 929,474 |
| Sep 25, 2025 | 933.02 | 933.02 | 900.00 | 925.00 | 905.94 | - | 400,538 |
| Sep 24, 2025 | 918.42 | 939.98 | 910.80 | 925.00 | 905.94 | 0.54% | 312,402 |
| Sep 23, 2025 | 897.98 | 920.00 | 897.98 | 920.00 | 901.05 | 1.21% | 324,207 |
| Sep 22, 2025 | 902.11 | 909.99 | 902.11 | 909.00 | 890.27 | 0.76% | 423,285 |
| Sep 17, 2025 | 922.46 | 939.30 | 902.10 | 902.10 | 883.52 | -1.95% | 784,527 |
| Sep 16, 2025 | 919.99 | 920.00 | 916.00 | 920.00 | 901.05 | - | 172,747 |
| Sep 15, 2025 | 911.24 | 920.00 | 902.07 | 920.00 | 901.05 | 1.10% | 345,496 |
| Sep 12, 2025 | 909.95 | 914.90 | 895.00 | 910.00 | 891.25 | 0.01% | 371,340 |
| Sep 11, 2025 | 887.26 | 919.99 | 886.51 | 909.95 | 891.20 | 2.56% | 394,820 |
| Sep 10, 2025 | 876.99 | 888.00 | 875.00 | 887.26 | 868.98 | 1.40% | 902,256 |
| Sep 9, 2025 | 880.00 | 880.00 | 870.00 | 875.00 | 856.97 | -0.33% | 268,586 |
| Sep 8, 2025 | 880.00 | 887.00 | 870.00 | 877.90 | 859.81 | -0.15% | 394,699 |
| Sep 5, 2025 | 869.90 | 884.00 | 856.03 | 879.21 | 861.10 | 1.06% | 1,819,666 |
| Sep 4, 2025 | 850.01 | 870.00 | 848.00 | 870.00 | 852.08 | 1.40% | 457,920 |
| Sep 3, 2025 | 860.00 | 860.00 | 845.00 | 858.00 | 840.32 | -0.23% | 3,485,778 |
| Sep 2, 2025 | 853.00 | 860.00 | 850.00 | 860.00 | 842.28 | 0.65% | 219,682 |
| Sep 1, 2025 | 855.00 | 860.01 | 850.00 | 854.45 | 836.85 | -0.06% | 130,984 |
| Aug 29, 2025 | 850.00 | 855.00 | 841.50 | 855.00 | 837.39 | 0.59% | 631,026 |
| Aug 28, 2025 | 854.00 | 854.49 | 849.86 | 850.00 | 832.49 | -0.01% | 417,363 |
| Aug 27, 2025 | 847.60 | 854.26 | 847.60 | 850.09 | 832.58 | 0.01% | 1,622,600 |
| Aug 26, 2025 | 850.00 | 850.00 | 843.74 | 849.99 | 832.48 | -1.05% | 1,291,009 |
| Aug 25, 2025 | 859.49 | 859.50 | 850.91 | 859.00 | 841.30 | 0.12% | 729,303 |
| Aug 22, 2025 | 856.19 | 859.50 | 854.99 | 858.00 | 840.32 | 0.12% | 266,471 |
| Aug 21, 2025 | 858.18 | 858.28 | 854.53 | 857.00 | 839.34 | 0.82% | 214,697 |
| Aug 20, 2025 | 852.43 | 852.44 | 850.00 | 850.00 | 832.49 | -0.93% | 83,258 |
| Aug 19, 2025 | 868.60 | 870.00 | 830.90 | 858.00 | 840.32 | -0.23% | 550,403 |
| Aug 18, 2025 | 879.00 | 879.00 | 852.00 | 860.00 | 842.28 | -0.58% | 455,653 |
| Aug 14, 2025 | 855.35 | 876.10 | 855.31 | 865.00 | 847.18 | 1.47% | 591,684 |
| Aug 13, 2025 | 838.61 | 852.50 | 838.61 | 852.50 | 834.94 | 1.61% | 1,680,179 |
| Aug 12, 2025 | 839.17 | 839.17 | 839.00 | 839.00 | 821.72 | 0.42% | 139,728 |
| Aug 11, 2025 | 838.00 | 850.00 | 835.00 | 835.50 | 818.29 | -0.11% | 290,730 |
| Aug 8, 2025 | 827.20 | 838.00 | 825.00 | 836.44 | 819.21 | 0.91% | 278,340 |
| Aug 7, 2025 | 829.00 | 830.00 | 827.99 | 828.90 | 811.82 | 0.23% | 708,501 |
| Aug 6, 2025 | 827.90 | 827.90 | 818.00 | 827.00 | 809.96 | -0.11% | 544,904 |
| Aug 5, 2025 | 828.16 | 828.16 | 819.82 | 827.90 | 810.84 | -0.01% | 453,235 |
| Aug 4, 2025 | 830.00 | 830.00 | 815.00 | 828.00 | 810.94 | - | 537,466 |
| Aug 1, 2025 | 826.40 | 828.00 | 817.99 | 828.00 | 810.94 | 0.34% | 128,843 |
| Jul 31, 2025 | 812.87 | 829.98 | 812.87 | 825.18 | 808.18 | 0.63% | 598,340 |
| Jul 30, 2025 | 824.99 | 825.00 | 820.00 | 820.00 | 803.11 | -0.56% | 651,261 |
| Jul 29, 2025 | 814.77 | 829.85 | 810.00 | 824.59 | 807.60 | 0.19% | 111,668 |
| Jul 28, 2025 | 816.00 | 823.00 | 806.98 | 823.00 | 806.04 | -0.98% | 378,500 |
| Jul 25, 2025 | 825.00 | 833.25 | 824.92 | 831.11 | 813.99 | 0.74% | 76,183 |
| Jul 24, 2025 | 817.96 | 830.15 | 815.00 | 825.00 | 808.00 | -0.60% | 146,582 |
| Jul 23, 2025 | 825.16 | 830.00 | 825.00 | 829.97 | 812.87 | 0.60% | 90,700 |
| Jul 22, 2025 | 810.90 | 830.00 | 810.00 | 825.00 | 808.00 | - | 632,736 |
| Jul 21, 2025 | 837.27 | 849.99 | 814.00 | 825.00 | 808.00 | - | 2,137,448 |
| Jul 18, 2025 | 819.99 | 825.00 | 815.00 | 825.00 | 808.00 | - | 470,135 |
| Jul 17, 2025 | 810.00 | 825.00 | 810.00 | 825.00 | 808.00 | -0.36% | 2,898,481 |
| Jul 15, 2025 | 834.01 | 834.40 | 815.00 | 828.00 | 810.94 | -0.84% | 602,022 |
| Jul 14, 2025 | 829.62 | 839.99 | 829.62 | 835.00 | 817.80 | -0.36% | 410,804 |