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 |