Inversiones Aguas Metropolitanas S.A. (IAM.SN)
Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
At close: 04:00PM CLT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 750.67 | 760.00 | 735.00 | 759.00 | 759.00 | 476,578 |
| 02 May 2024 | 753.00 | 754.00 | 715.00 | 750.66 | 750.66 | 24,052 |
| 30 Apr 2024 | 742.00 | 743.00 | 729.97 | 742.00 | 742.00 | 53,072 |
| 30 Apr 2024 | 23.23753 Dividend | |||||
| 29 Apr 2024 | 739.99 | 740.01 | 710.03 | 739.99 | 716.75 | 369,088 |
| 26 Apr 2024 | 730.00 | 730.00 | 714.00 | 730.00 | 707.08 | 536,524 |
| 25 Apr 2024 | 718.00 | 718.00 | 708.12 | 718.00 | 695.45 | 76,336 |
| 25 Apr 2024 | 0.000105 Dividend | |||||
| 24 Apr 2024 | 720.00 | 722.50 | 707.00 | 720.00 | 697.39 | 78,102 |
| 23 Apr 2024 | 723.00 | 729.89 | 719.86 | 720.65 | 698.02 | 26,796 |
| 22 Apr 2024 | 720.00 | 725.93 | 720.00 | 720.00 | 697.39 | 172,866 |
| 19 Apr 2024 | 720.03 | 721.23 | 718.01 | 719.23 | 696.64 | 29,514 |
| 18 Apr 2024 | 730.00 | 735.00 | 721.32 | 730.00 | 707.08 | 181,735 |
| 17 Apr 2024 | 733.00 | 738.37 | 716.00 | 733.00 | 709.98 | 151,997 |
| 16 Apr 2024 | 732.00 | 758.00 | 711.00 | 732.00 | 709.01 | 224,173 |
| 15 Apr 2024 | 747.98 | 750.00 | 735.00 | 747.99 | 724.50 | 6,415 |
| 12 Apr 2024 | 755.00 | 758.00 | 742.00 | 755.00 | 731.29 | 227,938 |
| 11 Apr 2024 | 757.99 | 757.99 | 741.00 | 757.99 | 734.19 | 96,027 |
| 10 Apr 2024 | 746.66 | 746.90 | 741.77 | 744.76 | 721.37 | 10,379 |
| 09 Apr 2024 | 747.00 | 747.00 | 735.00 | 743.15 | 719.81 | 6,971 |
| 08 Apr 2024 | 737.96 | 740.00 | 727.10 | 731.69 | 708.71 | 10,306 |
| 05 Apr 2024 | 739.93 | 740.00 | 735.00 | 739.96 | 716.72 | 10,397 |
| 04 Apr 2024 | 740.00 | 748.99 | 735.94 | 740.00 | 716.76 | 53,210 |
| 03 Apr 2024 | 734.99 | 739.98 | 725.11 | 734.99 | 711.91 | 223,550 |
| 02 Apr 2024 | 739.80 | 739.80 | 727.34 | 739.80 | 716.57 | 667,752 |
| 01 Apr 2024 | 739.00 | 739.00 | 729.32 | 739.00 | 715.79 | 150,000 |
| 28 Mar 2024 | 734.48 | 744.83 | 731.98 | 735.34 | 712.25 | 830 |
| 27 Mar 2024 | 735.00 | 744.99 | 714.90 | 735.10 | 712.02 | 18,840 |
| 26 Mar 2024 | 749.90 | 749.90 | 737.27 | 746.16 | 722.73 | 34,412 |
| 25 Mar 2024 | 740.00 | 740.00 | 729.71 | 740.00 | 716.76 | 150,261 |
| 22 Mar 2024 | 740.00 | 740.00 | 739.50 | 740.00 | 716.76 | 50,087 |
| 21 Mar 2024 | 740.00 | 740.00 | 729.00 | 740.00 | 716.76 | 272,826 |
| 20 Mar 2024 | 732.00 | 739.90 | 730.01 | 732.00 | 709.01 | 84,925 |
| 19 Mar 2024 | 729.99 | 736.94 | 725.00 | 729.99 | 707.07 | 329,863 |
| 18 Mar 2024 | 728.80 | 740.00 | 725.00 | 728.80 | 705.91 | 836,479 |
| 15 Mar 2024 | 740.00 | 740.00 | 716.00 | 740.00 | 716.76 | 1,932,201 |
| 14 Mar 2024 | 730.00 | 735.00 | 724.00 | 728.74 | 705.86 | 42,609 |
| 13 Mar 2024 | 730.00 | 733.25 | 714.99 | 730.00 | 707.08 | 334,748 |
| 12 Mar 2024 | 725.10 | 735.00 | 715.00 | 725.10 | 702.33 | 60,899 |
| 11 Mar 2024 | 737.80 | 740.00 | 727.00 | 735.61 | 712.51 | 39,949 |
| 08 Mar 2024 | 734.00 | 740.98 | 730.00 | 734.00 | 710.95 | 127,014 |
| 07 Mar 2024 | 739.00 | 739.00 | 725.00 | 729.33 | 706.43 | 44,357 |
| 06 Mar 2024 | 739.00 | 742.00 | 720.00 | 739.00 | 715.79 | 53,942 |
| 05 Mar 2024 | 742.00 | 742.99 | 731.50 | 742.00 | 718.70 | 74,219 |
| 04 Mar 2024 | 744.00 | 744.99 | 730.30 | 744.00 | 720.64 | 82,448 |
| 01 Mar 2024 | 740.00 | 740.00 | 729.40 | 740.00 | 716.76 | 151,623 |
| 29 Feb 2024 | 725.00 | 751.19 | 725.00 | 725.00 | 702.23 | 894,006 |
| 28 Feb 2024 | 741.00 | 745.00 | 730.00 | 741.00 | 717.73 | 102,301 |
| 27 Feb 2024 | 735.00 | 735.00 | 723.46 | 735.00 | 711.92 | 60,579 |
| 26 Feb 2024 | 733.00 | 735.00 | 725.00 | 733.00 | 709.98 | 58,002 |
| 23 Feb 2024 | 731.00 | 734.56 | 721.01 | 731.00 | 708.04 | 145,941 |
| 22 Feb 2024 | 730.00 | 742.60 | 723.00 | 730.00 | 707.08 | 109,587 |
| 21 Feb 2024 | 740.99 | 740.99 | 721.19 | 733.65 | 710.61 | 5,064 |
| 20 Feb 2024 | 730.01 | 741.01 | 720.00 | 730.01 | 707.09 | 138,791 |
| 19 Feb 2024 | 745.00 | 752.35 | 743.63 | 746.22 | 722.79 | 16,121 |
| 16 Feb 2024 | 748.00 | 750.50 | 742.98 | 748.00 | 724.51 | 121,111 |
| 15 Feb 2024 | 744.00 | 744.00 | 730.00 | 744.00 | 720.64 | 133,651 |
| 14 Feb 2024 | 739.86 | 740.00 | 722.91 | 739.53 | 716.31 | 8,086 |
| 13 Feb 2024 | 740.00 | 740.00 | 729.98 | 740.00 | 716.76 | 125,653 |
| 12 Feb 2024 | 739.74 | 739.74 | 720.01 | 738.65 | 715.45 | 5,781 |
| 09 Feb 2024 | 740.00 | 740.00 | 720.00 | 737.83 | 714.66 | 46,533 |
| 08 Feb 2024 | 733.99 | 743.98 | 718.00 | 728.37 | 705.50 | 6,558 |
| 07 Feb 2024 | 718.00 | 718.00 | 714.51 | 718.00 | 695.45 | 66,287 |
| 06 Feb 2024 | 716.03 | 724.90 | 715.01 | 717.49 | 694.96 | 1,601 |
| 05 Feb 2024 | 715.00 | 720.41 | 714.00 | 716.22 | 693.73 | 8,054 |
| 02 Feb 2024 | 715.01 | 729.80 | 715.01 | 724.11 | 701.37 | 13,587 |
| 01 Feb 2024 | 730.00 | 730.00 | 714.83 | 726.15 | 703.35 | 160 |
| 31 Jan 2024 | 729.96 | 730.00 | 721.01 | 729.97 | 707.05 | 18,468 |
| 30 Jan 2024 | 712.00 | 728.88 | 712.00 | 716.23 | 693.74 | 13,511 |
| 29 Jan 2024 | 734.00 | 735.00 | 712.00 | 734.00 | 710.95 | 57,031 |
| 26 Jan 2024 | 710.00 | 730.14 | 710.00 | 725.39 | 702.61 | 12,652 |
| 25 Jan 2024 | 725.00 | 725.00 | 704.46 | 725.00 | 702.23 | 202,705 |
| 24 Jan 2024 | 720.00 | 725.99 | 711.89 | 718.97 | 696.39 | 40,586 |
| 23 Jan 2024 | 715.00 | 730.00 | 715.00 | 718.72 | 696.15 | 17,689 |
| 22 Jan 2024 | 715.00 | 715.00 | 710.00 | 714.78 | 692.33 | 50,371 |
| 19 Jan 2024 | 712.00 | 712.00 | 695.30 | 710.65 | 688.33 | 50,702 |
| 18 Jan 2024 | 686.10 | 714.90 | 686.10 | 702.28 | 680.23 | 22,811 |
| 17 Jan 2024 | 705.00 | 719.49 | 691.87 | 705.00 | 682.86 | 246,389 |
| 16 Jan 2024 | 707.70 | 714.00 | 706.00 | 706.84 | 684.64 | 11,504 |
| 15 Jan 2024 | 709.98 | 709.98 | 695.00 | 706.99 | 684.79 | 24,629 |
| 12 Jan 2024 | 704.85 | 712.00 | 691.00 | 699.60 | 677.63 | 3,304 |
| 11 Jan 2024 | 699.99 | 699.99 | 675.00 | 698.89 | 676.94 | 36,331 |
| 10 Jan 2024 | 697.99 | 699.99 | 684.00 | 697.99 | 676.07 | 98,088 |
| 09 Jan 2024 | 699.99 | 700.00 | 670.12 | 699.99 | 678.01 | 127,186 |
| 08 Jan 2024 | 690.00 | 703.00 | 675.01 | 690.06 | 668.39 | 16,985 |
| 05 Jan 2024 | 700.00 | 706.26 | 687.79 | 701.88 | 679.84 | 30,203 |
| 04 Jan 2024 | 720.00 | 720.00 | 660.00 | 693.85 | 672.06 | 24,798 |
| 03 Jan 2024 | 712.00 | 716.00 | 708.82 | 712.00 | 689.64 | 321,172 |
| 02 Jan 2024 | 715.53 | 736.10 | 710.00 | 722.70 | 700.01 | 10,918 |
| 29 Dec 2023 | 735.00 | 745.00 | 724.00 | 734.24 | 711.18 | 32,330 |
| 28 Dec 2023 | 739.00 | 740.00 | 720.00 | 734.53 | 711.46 | 291 |
| 27 Dec 2023 | 716.00 | 730.00 | 705.87 | 727.04 | 704.21 | 8,405 |
| 26 Dec 2023 | 714.00 | 735.00 | 705.00 | 710.61 | 688.30 | 16,028 |
| 22 Dec 2023 | 721.00 | 721.92 | 705.00 | 721.00 | 698.36 | 227,113 |
| 21 Dec 2023 | 725.00 | 725.00 | 701.03 | 721.92 | 699.25 | 19,684 |
| 20 Dec 2023 | 722.00 | 722.00 | 700.00 | 722.00 | 699.33 | 51,206 |
| 19 Dec 2023 | 715.00 | 715.00 | 691.51 | 714.90 | 692.45 | 19,104 |
| 18 Dec 2023 | 710.00 | 717.39 | 691.01 | 710.00 | 687.70 | 76,558 |
| 15 Dec 2023 | 707.00 | 735.00 | 703.00 | 707.00 | 684.80 | 140,546 |
| 15 Dec 2023 | 20.0409 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.