Bolsa de Santiago · CLP
Datos históricos de Inversiones Aguas Metropolitanas S.A.
Inversiones Aguas Metropolitanas S.A. · IAM.SN
CLP 903.00
▲ +2.00 (+0.22%)
Última operación · 9/10/2026, 19:00:55 UTC
- Variación en el periodo
- −0.66%
- Máximo
- US$1,150.00
- 22 de enero de 2026
- Mínimo
- US$877.21
- 15 de mayo de 2026
- Volumen medio diario
- 0.6 M
Del 13 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 | 908.00 | 923.89 | 900.00 | 903.00 | +0.22% | 215,432 |
| 8 oct 2026 | 915.01 | 918.59 | 901.00 | 901.00 | −0.63% | 223,304 |
| 7 oct 2026 | 915.00 | 915.00 | 903.78 | 906.73 | −1.57% | 232,968 |
| 6 oct 2026 | 910.00 | 930.00 | 909.00 | 921.23 | +1.40% | 92,824 |
| 5 oct 2026 | 909.98 | 912.45 | 907.61 | 908.55 | +0.95% | 119,740 |
| 2 oct 2026 | 902.01 | 918.50 | 900.00 | 900.00 | 0.00% | 399,395 |
| 1 oct 2026 | 930.00 | 930.00 | 900.00 | 900.00 | −2.70% | 144,546 |
| 30 sep 2026 | 922.34 | 930.03 | 920.04 | 925.00 | −0.54% | 276,541 |
| 29 sep 2026 | 930.00 | 930.01 | 925.68 | 930.00 | +0.01% | 93,570 |
| 28 sep 2026 | 928.57 | 930.00 | 928.57 | 929.94 | +0.24% | 94,374 |
| 25 sep 2026 | 933.00 | 933.00 | 927.00 | 927.74 | −0.24% | 85,158 |
| 24 sep 2026 | 934.50 | 935.00 | 926.34 | 930.00 | −0.28% | 196,402 |
| 23 sep 2026 | 940.00 | 940.00 | 921.00 | 932.61 | −0.79% | 153,559 |
| 22 sep 2026 | 939.00 | 940.00 | 938.00 | 939.99 | +1.07% | 157,001 |
| 21 sep 2026 | 949.99 | 960.00 | 930.00 | 930.01 | −2.67% | 893,801 |
| 17 sep 2026 | 955.57 | 955.57 | 955.57 | 955.57 | +4.89% | 230,522 |
| 16 sep 2026 | 914.97 | 926.01 | 905.45 | 911.00 | +1.66% | 452,123 |
| 15 sep 2026 | 909.10 | 909.10 | 896.12 | 896.12 | −1.42% | 414,231 |
| 14 sep 2026 | 909.33 | 909.34 | 900.00 | 909.01 | −0.11% | 95,761 |
| 11 sep 2026 | 911.00 | 911.00 | 900.00 | 910.00 | −0.11% | 456,500 |
| 10 sep 2026 | 917.00 | 917.00 | 905.59 | 911.00 | −0.65% | 241,655 |
| 9 sep 2026 | 910.01 | 917.00 | 910.01 | 917.00 | +0.47% | 75,297 |
| 8 sep 2026 | 916.99 | 923.60 | 910.00 | 912.75 | +0.25% | 610,382 |
| 7 sep 2026 | 924.00 | 924.00 | 905.00 | 910.50 | −0.49% | 164,952 |
| 4 sep 2026 | 924.00 | 924.00 | 905.20 | 915.01 | −0.55% | 1.28 M |
| 3 sep 2026 | 907.52 | 920.95 | 904.90 | 920.06 | +0.76% | 102,585 |
| 2 sep 2026 | 904.61 | 913.08 | 900.01 | 913.08 | +1.68% | 105,768 |
| 1 sep 2026 | 916.99 | 916.99 | 895.00 | 898.00 | −0.77% | 559,377 |
| 31 ago 2026 | 911.00 | 911.00 | 898.00 | 905.00 | −0.59% | 1.44 M |
| 28 ago 2026 | 911.00 | 911.00 | 910.00 | 910.34 | −0.07% | 194,343 |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.