Inversiones Aguas Metropolitanas S.A. (SNSE:IAM)
Chile
· Delayed Price · Currency is CLP 988.00
-10.09 (-1.01%)
Apr 28, 2026, 4:00 PM CLT
SNSE:IAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,000.00 | 1,003.00 | 995.00 | 998.09 | 998.09 | -0.85% | 443,878 |
| Apr 24, 2026 | 1,001.70 | 1,015.00 | 1,001.00 | 1,006.60 | 1,006.60 | -0.26% | 133,689 |
| Apr 23, 2026 | 994.55 | 1,014.90 | 994.55 | 1,009.20 | 1,009.20 | 0.61% | 83,530 |
| Apr 22, 2026 | 995.00 | 1,009.90 | 990.37 | 1,003.10 | 1,003.10 | -0.08% | 199,374 |
| Apr 21, 2026 | 1,014.00 | 1,026.00 | 1,000.00 | 1,003.90 | 1,003.90 | -0.10% | 136,754 |
| Apr 20, 2026 | 1,010.00 | 1,010.00 | 990.00 | 1,004.90 | 1,004.90 | 0.02% | 2,106,354 |
| Apr 17, 2026 | 1,014.00 | 1,020.00 | 1,000.10 | 1,004.70 | 1,004.70 | -0.88% | 1,846,577 |
| Apr 16, 2026 | 1,033.70 | 1,036.30 | 1,000.10 | 1,013.60 | 1,013.60 | -1.93% | 123,518 |
| Apr 15, 2026 | 1,016.90 | 1,049.00 | 1,009.50 | 1,033.60 | 1,033.60 | 1.64% | 108,117 |
| Apr 14, 2026 | 994.97 | 1,018.60 | 994.97 | 1,016.90 | 1,016.90 | 2.20% | 285,391 |
| Apr 13, 2026 | 993.35 | 997.32 | 981.00 | 995.00 | 995.00 | 0.21% | 552,375 |
| Apr 10, 2026 | 1,000.00 | 1,002.80 | 992.01 | 992.89 | 992.89 | -0.71% | 144,681 |
| Apr 9, 2026 | 993.11 | 1,009.90 | 991.00 | 1,000.00 | 1,000.00 | -0.77% | 397,163 |
| Apr 8, 2026 | 1,060.00 | 1,060.10 | 993.10 | 1,007.80 | 1,007.80 | -1.20% | 278,771 |
| Apr 7, 2026 | 1,025.40 | 1,025.40 | 985.00 | 1,020.00 | 1,020.00 | -1.54% | 9,307,382 |
| Apr 6, 2026 | 1,034.30 | 1,040.50 | 1,034.10 | 1,036.00 | 1,036.00 | 0.16% | 39,907 |
| Apr 2, 2026 | 1,040.00 | 1,040.00 | 1,022.90 | 1,034.30 | 1,034.30 | -0.55% | 179,636 |
| Apr 1, 2026 | 1,025.00 | 1,049.00 | 1,010.00 | 1,040.00 | 1,040.00 | 2.40% | 215,414 |
| Mar 31, 2026 | 999.00 | 1,028.10 | 977.01 | 1,015.60 | 1,015.60 | 2.90% | 199,168 |
| Mar 30, 2026 | 976.00 | 987.00 | 975.00 | 987.00 | 987.00 | 0.03% | 680,894 |
| Mar 27, 2026 | 977.46 | 990.00 | 975.00 | 986.71 | 986.71 | 0.25% | 365,253 |
| Mar 26, 2026 | 985.00 | 990.00 | 970.01 | 984.26 | 984.26 | -0.08% | 2,047,410 |
| Mar 25, 2026 | 989.37 | 989.37 | 970.00 | 985.00 | 985.00 | -0.44% | 333,386 |
| Mar 24, 2026 | 969.01 | 1,000.00 | 969.01 | 989.38 | 989.38 | -0.04% | 561,648 |
| Mar 23, 2026 | 986.00 | 990.01 | 966.54 | 989.82 | 989.82 | 0.49% | 602,250 |
| Mar 20, 2026 | 996.72 | 997.48 | 976.52 | 985.00 | 985.00 | -0.30% | 187,148 |
| Mar 19, 2026 | 1,019.00 | 1,029.00 | 970.01 | 988.00 | 988.00 | -1.33% | 1,224,483 |
| Mar 18, 2026 | 1,004.70 | 1,017.10 | 1,000.00 | 1,001.30 | 1,001.30 | -0.17% | 128,107 |
| Mar 17, 2026 | 997.19 | 1,008.00 | 994.02 | 1,003.00 | 1,003.00 | 0.70% | 161,524 |
| Mar 16, 2026 | 1,000.00 | 1,000.00 | 985.50 | 996.00 | 996.00 | -0.40% | 324,782 |
| Mar 13, 2026 | 1,030.00 | 1,030.00 | 981.01 | 1,000.00 | 1,000.00 | -0.58% | 376,016 |
| Mar 12, 2026 | 1,040.00 | 1,040.00 | 993.01 | 1,005.80 | 1,005.80 | -3.75% | 161,835 |
| Mar 11, 2026 | 1,000.00 | 1,045.00 | 985.00 | 1,045.00 | 1,045.00 | 3.98% | 1,863,316 |
| Mar 10, 2026 | 999.99 | 1,012.70 | 979.79 | 1,005.00 | 1,005.00 | 0.50% | 1,752,501 |
| Mar 9, 2026 | 992.95 | 1,000.00 | 980.00 | 999.99 | 999.99 | -0.50% | 469,105 |
| Mar 6, 2026 | 990.11 | 1,005.00 | 978.76 | 1,005.00 | 1,005.00 | 0.50% | 187,037 |
| Mar 5, 2026 | 1,016.70 | 1,016.70 | 982.05 | 1,000.00 | 1,000.00 | -1.28% | 355,980 |
| 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 |