Bolsa de Santiago · CLP
Datos históricos de Aguas Andinas S.A.
Aguas Andinas S.A. · AGUAS-A.SN
CLP 327.99
▲ +5.19 (+1.61%)
Última operación · 9/10/2026, 18:59:30 UTC
- Variación en el periodo
- −4.35%
- Máximo
- US$400.00
- 22 de enero de 2026
- Mínimo
- US$310.11
- 15 de mayo de 2026
- Volumen medio diario
- 7.1 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 325.00 | 327.99 | 322.81 | 327.99 | +1.61% | 3.07 M |
| 8 oct 2026 | 321.00 | 326.00 | 320.00 | 322.80 | +1.16% | 9.14 M |
| 7 oct 2026 | 320.51 | 322.00 | 319.05 | 319.10 | −0.28% | 4.12 M |
| 6 oct 2026 | 324.96 | 324.96 | 319.50 | 320.00 | 0.00% | 18.77 M |
| 5 oct 2026 | 326.00 | 327.89 | 318.11 | 320.00 | −1.84% | 4.31 M |
| 2 oct 2026 | 321.39 | 326.00 | 318.68 | 326.00 | +2.52% | 2.3 M |
| 1 oct 2026 | 321.48 | 321.48 | 315.21 | 318.00 | −1.09% | 1.87 M |
| 30 sep 2026 | 323.62 | 327.47 | 316.52 | 321.50 | −0.16% | 4.73 M |
| 29 sep 2026 | 328.01 | 329.29 | 319.00 | 322.00 | −1.23% | 8.45 M |
| 28 sep 2026 | 326.00 | 329.11 | 323.00 | 326.00 | +0.57% | 1.73 M |
| 25 sep 2026 | 328.50 | 330.00 | 323.25 | 324.15 | −1.77% | 2.5 M |
| 24 sep 2026 | 334.00 | 334.76 | 328.22 | 329.99 | −1.20% | 2.53 M |
| 23 sep 2026 | 338.90 | 338.90 | 331.00 | 334.00 | −0.30% | 8.61 M |
| 22 sep 2026 | 331.00 | 339.90 | 331.00 | 335.00 | +0.93% | 8.76 M |
| 21 sep 2026 | 336.00 | 340.00 | 330.00 | 331.90 | −0.93% | 8.47 M |
| 17 sep 2026 | 327.97 | 335.99 | 327.97 | 335.00 | +2.76% | 19.68 M |
| 16 sep 2026 | 324.00 | 329.94 | 324.00 | 326.00 | 0.00% | 2.74 M |
| 15 sep 2026 | 331.00 | 331.00 | 323.31 | 326.00 | −1.44% | 23.24 M |
| 14 sep 2026 | 330.00 | 332.10 | 327.27 | 330.77 | −0.60% | 2.81 M |
| 11 sep 2026 | 333.50 | 333.50 | 331.80 | 332.75 | −0.22% | 1.35 M |
| 10 sep 2026 | 330.24 | 333.50 | 327.24 | 333.50 | +1.37% | 1.43 M |
| 9 sep 2026 | 327.90 | 329.00 | 325.00 | 329.00 | +0.30% | 3.68 M |
| 8 sep 2026 | 332.99 | 332.99 | 327.00 | 328.00 | −1.15% | 8.26 M |
| 7 sep 2026 | 334.00 | 334.00 | 329.20 | 331.80 | −0.06% | 4.71 M |
| 4 sep 2026 | 328.50 | 333.27 | 327.00 | 332.00 | +1.22% | 17.89 M |
| 3 sep 2026 | 328.70 | 331.59 | 326.20 | 328.00 | −0.18% | 3.04 M |
| 2 sep 2026 | 323.97 | 329.18 | 320.12 | 328.60 | +2.69% | 2.75 M |
| 1 sep 2026 | 320.00 | 324.99 | 319.03 | 320.00 | 0.00% | 4.57 M |
| 31 ago 2026 | 327.70 | 327.70 | 320.00 | 320.00 | −2.35% | 15.45 M |
| 28 ago 2026 | 328.23 | 328.74 | 326.26 | 327.70 | −0.40% | 3.1 M |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.