Inversiones Aguas Metropolitanas S.A. (IAM.SN)
Santiago - Santiago Delayed Price. Currency in CLP
Add to watchlist
At close: 04:00PM CLT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 705.00 | 710.00 | 705.00 | 705.00 | 705.00 | 355,939 |
| Jun 19, 2024 | 706.50 | 710.99 | 705.00 | 707.42 | 707.42 | 46,305 |
| Jun 18, 2024 | 707.00 | 715.08 | 703.01 | 712.12 | 712.12 | 12,000 |
| Jun 17, 2024 | 719.00 | 719.00 | 705.11 | 719.00 | 719.00 | 106,000 |
| Jun 14, 2024 | 720.00 | 724.40 | 711.72 | 720.00 | 720.00 | 70,885 |
| Jun 13, 2024 | 722.50 | 722.50 | 711.04 | 722.50 | 722.50 | 288,984 |
| Jun 12, 2024 | 724.00 | 724.83 | 710.81 | 720.41 | 720.41 | 9,998 |
| Jun 11, 2024 | 724.97 | 724.97 | 702.10 | 724.97 | 724.97 | 244,241 |
| Jun 10, 2024 | 712.01 | 724.99 | 711.00 | 711.92 | 711.92 | 3,596 |
| Jun 07, 2024 | 711.01 | 730.00 | 711.01 | 711.01 | 711.01 | 197,680 |
| Jun 06, 2024 | 721.01 | 727.46 | 720.00 | 726.01 | 726.01 | 6,327 |
| Jun 05, 2024 | 722.00 | 728.00 | 721.10 | 723.86 | 723.86 | 12,407 |
| Jun 04, 2024 | 728.00 | 733.29 | 724.99 | 728.55 | 728.55 | 18,894 |
| Jun 03, 2024 | 738.83 | 738.83 | 720.00 | 738.83 | 738.83 | 280,450 |
| May 31, 2024 | 739.00 | 739.00 | 725.56 | 739.00 | 739.00 | 761,190 |
| May 30, 2024 | 730.00 | 733.70 | 717.39 | 730.00 | 730.00 | 57,841 |
| May 29, 2024 | 733.00 | 737.00 | 710.51 | 733.78 | 733.78 | 5,509 |
| May 28, 2024 | 710.00 | 741.50 | 710.00 | 710.00 | 710.00 | 141,858 |
| May 27, 2024 | 736.00 | 745.00 | 735.41 | 741.03 | 741.03 | 13,273 |
| May 24, 2024 | 735.10 | 745.00 | 730.00 | 735.41 | 735.41 | 35,591 |
| May 23, 2024 | 735.00 | 735.00 | 720.01 | 733.50 | 733.50 | 12,437 |
| May 22, 2024 | 740.00 | 740.00 | 720.10 | 740.00 | 740.00 | 72,965 |
| May 20, 2024 | 733.23 | 733.61 | 723.93 | 731.36 | 731.36 | 409 |
| May 17, 2024 | 725.00 | 730.00 | 715.01 | 722.90 | 722.90 | 2,089 |
| May 17, 2024 | 42.862 Dividend | |||||
| May 16, 2024 | 764.00 | 769.67 | 762.00 | 764.00 | 721.14 | 379,423 |
| May 15, 2024 | 760.00 | 760.00 | 750.00 | 760.00 | 717.36 | 15,315 |
| May 14, 2024 | 750.00 | 761.13 | 749.00 | 750.00 | 707.92 | 75,423 |
| May 13, 2024 | 760.00 | 762.63 | 753.00 | 761.13 | 718.43 | 24,108 |
| May 10, 2024 | 745.00 | 752.00 | 745.00 | 750.17 | 708.08 | 8,468 |
| May 09, 2024 | 750.00 | 751.00 | 749.80 | 750.00 | 707.92 | 74,117 |
| May 08, 2024 | 749.91 | 750.00 | 732.48 | 749.86 | 707.79 | 37,431 |
| May 07, 2024 | 752.00 | 752.00 | 740.01 | 752.00 | 709.81 | 261,225 |
| May 06, 2024 | 751.19 | 769.67 | 749.99 | 754.74 | 712.40 | 2,970 |
| May 03, 2024 | 759.00 | 760.00 | 735.00 | 759.00 | 716.42 | 165,183 |
| May 02, 2024 | 753.00 | 754.00 | 715.00 | 750.66 | 708.55 | 24,052 |
| Apr 30, 2024 | 742.00 | 743.00 | 729.97 | 742.00 | 700.37 | 53,072 |
| Apr 29, 2024 | 739.99 | 740.01 | 710.03 | 739.99 | 698.47 | 369,088 |
| Apr 26, 2024 | 730.00 | 730.00 | 714.00 | 730.00 | 689.05 | 536,524 |
| Apr 25, 2024 | 718.00 | 718.00 | 708.12 | 718.00 | 677.72 | 76,336 |
| Apr 24, 2024 | 720.00 | 722.50 | 707.00 | 720.00 | 679.61 | 78,102 |
| Apr 23, 2024 | 723.00 | 729.89 | 719.86 | 720.65 | 680.22 | 26,796 |
| Apr 22, 2024 | 720.00 | 725.93 | 720.00 | 720.00 | 679.61 | 172,866 |
| Apr 19, 2024 | 720.03 | 721.23 | 718.01 | 719.23 | 678.88 | 29,514 |
| Apr 18, 2024 | 730.00 | 735.00 | 721.32 | 730.00 | 689.05 | 181,735 |
| Apr 17, 2024 | 733.00 | 738.37 | 716.00 | 733.00 | 691.88 | 151,997 |
| Apr 16, 2024 | 732.00 | 758.00 | 711.00 | 732.00 | 690.93 | 224,173 |
| Apr 15, 2024 | 747.98 | 750.00 | 735.00 | 747.99 | 706.03 | 6,415 |
| Apr 12, 2024 | 755.00 | 758.00 | 742.00 | 755.00 | 712.64 | 227,938 |
| Apr 11, 2024 | 757.99 | 757.99 | 741.00 | 757.99 | 715.47 | 96,027 |
| Apr 10, 2024 | 746.66 | 746.90 | 741.77 | 744.76 | 702.98 | 10,379 |
| Apr 09, 2024 | 747.00 | 747.00 | 735.00 | 743.15 | 701.46 | 6,971 |
| Apr 08, 2024 | 737.96 | 740.00 | 727.10 | 731.69 | 690.64 | 10,306 |
| Apr 05, 2024 | 739.93 | 740.00 | 735.00 | 739.96 | 698.45 | 10,397 |
| Apr 04, 2024 | 740.00 | 748.99 | 735.94 | 740.00 | 698.48 | 53,210 |
| Apr 03, 2024 | 734.99 | 739.98 | 725.11 | 734.99 | 693.76 | 223,550 |
| Apr 02, 2024 | 739.80 | 739.80 | 727.34 | 739.80 | 698.30 | 667,752 |
| Apr 01, 2024 | 739.00 | 739.00 | 729.32 | 739.00 | 697.54 | 150,000 |
| Mar 28, 2024 | 734.48 | 744.83 | 731.98 | 735.34 | 694.09 | 830 |
| Mar 27, 2024 | 735.00 | 744.99 | 714.90 | 735.10 | 693.86 | 18,840 |
| Mar 26, 2024 | 749.90 | 749.90 | 737.27 | 746.16 | 704.30 | 34,412 |
| Mar 25, 2024 | 740.00 | 740.00 | 729.71 | 740.00 | 698.48 | 150,261 |
| Mar 22, 2024 | 740.00 | 740.00 | 739.50 | 740.00 | 698.48 | 50,087 |
| Mar 21, 2024 | 740.00 | 740.00 | 729.00 | 740.00 | 698.48 | 272,826 |
| Mar 20, 2024 | 732.00 | 739.90 | 730.01 | 732.00 | 690.93 | 84,925 |
| Mar 19, 2024 | 729.99 | 736.94 | 725.00 | 729.99 | 689.04 | 329,863 |
| Mar 18, 2024 | 728.80 | 740.00 | 725.00 | 728.80 | 687.91 | 836,479 |
| Mar 15, 2024 | 740.00 | 740.00 | 716.00 | 740.00 | 698.48 | 1,932,201 |
| Mar 14, 2024 | 730.00 | 735.00 | 724.00 | 728.74 | 687.86 | 42,609 |
| Mar 13, 2024 | 730.00 | 733.25 | 714.99 | 730.00 | 689.05 | 334,748 |
| Mar 12, 2024 | 725.10 | 735.00 | 715.00 | 725.10 | 684.42 | 60,899 |
| Mar 11, 2024 | 737.80 | 740.00 | 727.00 | 735.61 | 694.34 | 39,949 |
| Mar 08, 2024 | 734.00 | 740.98 | 730.00 | 734.00 | 692.82 | 127,014 |
| Mar 07, 2024 | 739.00 | 739.00 | 725.00 | 729.33 | 688.41 | 44,357 |
| Mar 06, 2024 | 739.00 | 742.00 | 720.00 | 739.00 | 697.54 | 53,942 |
| Mar 05, 2024 | 742.00 | 742.99 | 731.50 | 742.00 | 700.37 | 74,219 |
| Mar 04, 2024 | 744.00 | 744.99 | 730.30 | 744.00 | 702.26 | 82,448 |
| Mar 01, 2024 | 740.00 | 740.00 | 729.40 | 740.00 | 698.48 | 151,623 |
| Feb 29, 2024 | 725.00 | 751.19 | 725.00 | 725.00 | 684.33 | 894,006 |
| Feb 28, 2024 | 741.00 | 745.00 | 730.00 | 741.00 | 699.43 | 102,301 |
| Feb 27, 2024 | 735.00 | 735.00 | 723.46 | 735.00 | 693.76 | 60,579 |
| Feb 26, 2024 | 733.00 | 735.00 | 725.00 | 733.00 | 691.88 | 58,002 |
| Feb 23, 2024 | 731.00 | 734.56 | 721.01 | 731.00 | 689.99 | 145,941 |
| Feb 22, 2024 | 730.00 | 742.60 | 723.00 | 730.00 | 689.05 | 109,587 |
| Feb 21, 2024 | 740.99 | 740.99 | 721.19 | 733.65 | 692.49 | 5,064 |
| Feb 20, 2024 | 730.01 | 741.01 | 720.00 | 730.01 | 689.05 | 138,791 |
| Feb 19, 2024 | 745.00 | 752.35 | 743.63 | 746.22 | 704.36 | 16,121 |
| Feb 16, 2024 | 748.00 | 750.50 | 742.98 | 748.00 | 706.04 | 121,111 |
| Feb 15, 2024 | 744.00 | 744.00 | 730.00 | 744.00 | 702.26 | 133,651 |
| Feb 14, 2024 | 739.86 | 740.00 | 722.91 | 739.53 | 698.04 | 8,086 |
| Feb 13, 2024 | 740.00 | 740.00 | 729.98 | 740.00 | 698.48 | 125,653 |
| Feb 12, 2024 | 739.74 | 739.74 | 720.01 | 738.65 | 697.21 | 5,781 |
| Feb 09, 2024 | 740.00 | 740.00 | 720.00 | 737.83 | 696.44 | 46,533 |
| Feb 08, 2024 | 733.99 | 743.98 | 718.00 | 728.37 | 687.51 | 6,558 |
| Feb 07, 2024 | 718.00 | 718.00 | 714.51 | 718.00 | 677.72 | 66,287 |
| Feb 06, 2024 | 716.03 | 724.90 | 715.01 | 717.49 | 677.24 | 1,601 |
| Feb 05, 2024 | 715.00 | 720.41 | 714.00 | 716.22 | 676.04 | 8,054 |
| Feb 02, 2024 | 715.01 | 729.80 | 715.01 | 724.11 | 683.49 | 13,587 |
| Feb 01, 2024 | 730.00 | 730.00 | 714.83 | 726.15 | 685.41 | 160 |
| Jan 31, 2024 | 729.96 | 730.00 | 721.01 | 729.97 | 689.02 | 18,468 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.