Inversiones Aguas Metropolitanas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 702.38 | 702.38 | 690.03 | 700.00 | 631.09 | 89,511 |
| 2024-08-09 | 686.81 | 699.99 | 686.81 | 699.99 | 631.08 | 222,828 |
| 2024-08-08 | 700.84 | 706.98 | 695.00 | 700.00 | 631.09 | 382,025 |
| 2024-08-07 | 697.53 | 700.00 | 676.41 | 700.00 | 631.09 | 407,214 |
| 2024-08-06 | 686.24 | 697.97 | 680.00 | 695.00 | 626.58 | 780,294 |
| 2024-08-05 | 680.00 | 698.00 | 675.00 | 678.00 | 611.26 | 1,163,662 |
| 2024-08-02 | 699.40 | 701.00 | 684.87 | 700.00 | 631.09 | 1,415,525 |
| 2024-08-01 | 688.05 | 710.80 | 684.98 | 700.00 | 631.09 | 1,718,193 |
| 2024-07-31 | 697.40 | 704.99 | 686.10 | 688.05 | 620.32 | 3,009,189 |
| 2024-07-30 | 690.99 | 695.35 | 685.00 | 686.00 | 618.47 | 1,346,449 |
| 2024-07-29 | 690.00 | 700.00 | 685.10 | 694.90 | 626.49 | 3,835,367 |
| 2024-07-26 | 702.50 | 710.00 | 690.00 | 690.00 | 622.08 | 216,808 |
| 2024-07-25 | 711.01 | 713.00 | 680.01 | 700.00 | 631.09 | 488,980 |
| 2024-07-24 | 719.90 | 719.90 | 711.00 | 711.00 | 641.01 | 339,013 |
| 2024-07-23 | 713.20 | 720.00 | 713.20 | 720.00 | 649.12 | 282,626 |
| 2024-07-22 | 717.33 | 725.00 | 705.00 | 713.20 | 642.99 | 236,564 |
| 2024-07-19 | 712.00 | 722.79 | 710.00 | 711.00 | 641.01 | 1,115,826 |
| 2024-07-18 | 719.92 | 725.00 | 704.86 | 725.00 | 653.63 | 1,339,512 |
| 2024-07-17 | 716.00 | 720.00 | 706.92 | 719.92 | 649.05 | 248,897 |
| 2024-07-15 | 703.22 | 725.00 | 700.00 | 717.21 | 646.61 | 137,738 |
| 2024-07-12 | 707.97 | 710.00 | 700.00 | 700.00 | 631.09 | 277,655 |
| 2024-07-11 | 685.35 | 710.00 | 683.08 | 710.00 | 640.11 | 2,952,747 |
| 2024-07-10 | 688.53 | 692.80 | 681.00 | 684.23 | 616.87 | 464,491 |
| 2024-07-09 | 682.01 | 697.00 | 682.01 | 690.53 | 622.55 | 75,316 |
| 2024-07-08 | 689.85 | 690.00 | 680.00 | 690.00 | 622.08 | 480,401 |
| 2024-07-05 | 680.00 | 689.90 | 680.00 | 685.67 | 618.17 | 231,678 |
| 2024-07-04 | 689.99 | 690.00 | 680.00 | 680.00 | 613.06 | 973,086 |
| 2024-07-03 | 700.00 | 700.00 | 681.01 | 690.01 | 622.09 | 410,470 |
| 2024-07-02 | 691.09 | 691.09 | 680.94 | 682.72 | 615.51 | 380,127 |
| 2024-07-01 | 697.99 | 698.00 | 690.00 | 691.09 | 623.06 | 65,801 |
| 2024-06-28 | 681.00 | 699.49 | 680.98 | 699.49 | 630.63 | 621,900 |
| 2024-06-27 | 705.00 | 705.00 | 695.00 | 695.00 | 626.58 | 792,520 |
| 2024-06-26 | 702.01 | 706.50 | 700.00 | 700.00 | 631.09 | 232,754 |
| 2024-06-25 | 705.00 | 705.00 | 701.89 | 704.00 | 634.70 | 320,043 |
| 2024-06-24 | 700.00 | 710.00 | 700.00 | 705.00 | 635.60 | 239,204 |
| 2024-06-21 | 707.44 | 710.00 | 705.00 | 705.00 | 635.60 | 1,283,066 |
| 2024-06-19 | 710.99 | 710.99 | 705.00 | 707.42 | 637.78 | 882,805 |
| 2024-06-18 | 715.00 | 715.08 | 703.01 | 712.12 | 642.02 | 284,965 |
| 2024-06-17 | 705.12 | 719.00 | 705.11 | 719.00 | 648.22 | 655,357 |
| 2024-06-14 | 724.40 | 724.40 | 711.72 | 720.00 | 649.12 | 129,389 |
| 2024-06-13 | 718.60 | 722.50 | 711.04 | 722.50 | 651.38 | 455,705 |
| 2024-06-12 | 724.29 | 724.83 | 710.81 | 720.41 | 649.49 | 555,810 |
| 2024-06-11 | 712.11 | 724.97 | 702.10 | 724.97 | 653.60 | 1,266,494 |
| 2024-06-10 | 724.99 | 724.99 | 711.00 | 711.92 | 641.84 | 126,935 |
| 2024-06-07 | 727.00 | 730.00 | 711.01 | 711.01 | 641.02 | 510,040 |
| 2024-06-06 | 721.00 | 727.46 | 720.00 | 726.01 | 654.54 | 421,671 |
| 2024-06-05 | 728.00 | 728.00 | 721.10 | 723.86 | 652.60 | 756,649 |
| 2024-06-04 | 730.00 | 733.29 | 724.99 | 728.55 | 656.83 | 278,401 |
| 2024-06-03 | 730.00 | 738.83 | 720.00 | 738.83 | 666.10 | 575,478 |
| 2024-05-31 | 729.00 | 739.00 | 725.56 | 739.00 | 666.25 | 788,224 |
| 2024-05-30 | 733.70 | 733.70 | 717.39 | 730.00 | 658.14 | 469,633 |
| 2024-05-29 | 710.51 | 737.00 | 710.51 | 733.78 | 661.55 | 168,852 |
| 2024-05-28 | 736.00 | 741.50 | 710.00 | 710.00 | 640.11 | 479,783 |
| 2024-05-27 | 735.41 | 745.00 | 735.41 | 741.03 | 668.08 | 132,690 |
| 2024-05-24 | 735.00 | 745.00 | 730.00 | 735.41 | 663.02 | 436,565 |
| 2024-05-23 | 720.01 | 735.00 | 720.01 | 733.50 | 661.29 | 165,834 |
| 2024-05-22 | 735.42 | 740.00 | 720.10 | 740.00 | 667.15 | 311,157 |
| 2024-05-20 | 723.95 | 733.61 | 723.93 | 731.36 | 659.36 | 78,528 |
| 2024-05-17 | 729.99 | 730.00 | 715.01 | 722.90 | 651.74 | 156,060 |
| 2024-05-16 | 769.27 | 769.67 | 762.00 | 764.00 | 650.15 | 565,777 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 29.0646 CLP |
| 2025-12-01 | 20.6880 CLP |
| 2025-04-28 | 22.7490 CLP |
| 2025-01-10 | 19.3142 CLP |
| 2024-05-17 | 42.8620 CLP |
| 2023-12-15 | 20.0409 CLP |
| 2023-04-28 | 23.2375 CLP |
| 2022-12-16 | 17.5350 CLP |
| 2022-03-28 | 20.4908 CLP |
| 2021-11-08 | 20.0410 CLP |
| 2021-05-18 | 17.6330 CLP |
| 2020-12-14 | 30.0000 CLP |
| 2020-01-20 | 22.2620 CLP |
| 2019-05-23 | 43.8656 CLP |
| 2019-01-21 | 21.6560 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.