Inversiones Aguas Metropolitanas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 769.27 | 769.67 | 762.00 | 764.00 | 650.15 | 565,777 |
| 2024-05-15 | 751.20 | 760.00 | 750.00 | 760.00 | 646.74 | 876,013 |
| 2024-05-14 | 761.13 | 761.13 | 749.00 | 750.00 | 638.24 | 699,690 |
| 2024-05-13 | 755.00 | 762.63 | 753.00 | 761.13 | 647.71 | 97,893 |
| 2024-05-10 | 749.99 | 752.00 | 745.00 | 750.17 | 638.38 | 412,043 |
| 2024-05-09 | 751.00 | 751.00 | 749.80 | 750.00 | 638.24 | 514,742 |
| 2024-05-08 | 732.48 | 750.00 | 732.48 | 749.86 | 638.12 | 464,140 |
| 2024-05-07 | 750.00 | 752.00 | 740.01 | 752.00 | 639.94 | 784,076 |
| 2024-05-06 | 769.67 | 769.67 | 749.99 | 754.74 | 642.27 | 97,303 |
| 2024-05-03 | 750.67 | 760.00 | 735.00 | 759.00 | 645.89 | 476,578 |
| 2024-05-02 | 715.00 | 754.00 | 715.00 | 750.66 | 638.80 | 1,796,531 |
| 2024-04-30 | 730.00 | 743.00 | 729.97 | 742.00 | 631.43 | 402,537 |
| 2024-04-29 | 710.03 | 740.01 | 710.03 | 739.99 | 629.72 | 602,575 |
| 2024-04-26 | 717.97 | 730.00 | 714.00 | 730.00 | 621.22 | 990,074 |
| 2024-04-25 | 708.12 | 718.00 | 708.12 | 718.00 | 611.00 | 673,547 |
| 2024-04-24 | 722.50 | 722.50 | 707.00 | 720.00 | 612.71 | 577,428 |
| 2024-04-23 | 729.89 | 729.89 | 719.86 | 720.65 | 613.26 | 373,589 |
| 2024-04-22 | 720.00 | 725.93 | 720.00 | 720.00 | 612.71 | 596,387 |
| 2024-04-19 | 721.01 | 721.23 | 718.01 | 719.23 | 612.05 | 412,680 |
| 2024-04-18 | 735.00 | 735.00 | 721.32 | 730.00 | 621.22 | 232,171 |
| 2024-04-17 | 738.37 | 738.37 | 716.00 | 733.00 | 623.77 | 484,151 |
| 2024-04-16 | 758.00 | 758.00 | 711.00 | 732.00 | 622.92 | 1,312,432 |
| 2024-04-15 | 740.00 | 750.00 | 735.00 | 747.99 | 636.52 | 398,664 |
| 2024-04-12 | 758.00 | 758.00 | 742.00 | 755.00 | 642.49 | 326,972 |
| 2024-04-11 | 745.00 | 757.99 | 741.00 | 757.99 | 645.03 | 1,737,971 |
| 2024-04-10 | 741.77 | 746.90 | 741.77 | 744.76 | 633.78 | 80,211 |
| 2024-04-09 | 739.00 | 747.00 | 735.00 | 743.15 | 632.41 | 5,020,080 |
| 2024-04-08 | 740.00 | 740.00 | 727.10 | 731.69 | 622.65 | 206,178 |
| 2024-04-05 | 739.99 | 740.00 | 735.00 | 739.96 | 629.69 | 550,056 |
| 2024-04-04 | 737.99 | 748.99 | 735.94 | 740.00 | 629.73 | 340,593 |
| 2024-04-03 | 739.98 | 739.98 | 725.11 | 734.99 | 625.46 | 1,198,982 |
| 2024-04-02 | 728.23 | 739.80 | 727.34 | 739.80 | 629.56 | 754,923 |
| 2024-04-01 | 737.00 | 739.00 | 729.32 | 739.00 | 628.87 | 339,983 |
| 2024-03-28 | 736.01 | 744.83 | 731.98 | 735.34 | 625.76 | 217,848 |
| 2024-03-27 | 744.99 | 744.99 | 714.90 | 735.10 | 625.56 | 354,450 |
| 2024-03-26 | 737.27 | 749.90 | 737.27 | 746.16 | 634.97 | 133,214 |
| 2024-03-25 | 737.02 | 740.00 | 729.71 | 740.00 | 629.73 | 260,644 |
| 2024-03-22 | 739.99 | 740.00 | 739.50 | 740.00 | 629.73 | 110,014 |
| 2024-03-21 | 735.00 | 740.00 | 729.00 | 740.00 | 629.73 | 1,932,802 |
| 2024-03-20 | 737.99 | 739.90 | 730.01 | 732.00 | 622.92 | 384,787 |
| 2024-03-19 | 728.00 | 736.94 | 725.00 | 729.99 | 621.21 | 410,137 |
| 2024-03-18 | 740.00 | 740.00 | 725.00 | 728.80 | 620.19 | 1,759,286 |
| 2024-03-15 | 730.00 | 740.00 | 716.00 | 740.00 | 629.73 | 5,486,763 |
| 2024-03-14 | 734.00 | 735.00 | 724.00 | 728.74 | 620.14 | 107,831 |
| 2024-03-13 | 725.01 | 733.25 | 714.99 | 730.00 | 621.22 | 811,755 |
| 2024-03-12 | 735.00 | 735.00 | 715.00 | 725.10 | 617.05 | 421,995 |
| 2024-03-11 | 734.01 | 740.00 | 727.00 | 735.61 | 625.99 | 285,884 |
| 2024-03-08 | 740.98 | 740.98 | 730.00 | 734.00 | 624.62 | 268,104 |
| 2024-03-07 | 739.00 | 739.00 | 725.00 | 729.33 | 620.65 | 456,328 |
| 2024-03-06 | 742.00 | 742.00 | 720.00 | 739.00 | 628.87 | 295,032 |
| 2024-03-05 | 732.84 | 742.99 | 731.50 | 742.00 | 631.43 | 322,440 |
| 2024-03-04 | 736.98 | 744.99 | 730.30 | 744.00 | 633.13 | 920,868 |
| 2024-03-01 | 740.00 | 740.00 | 729.40 | 740.00 | 629.73 | 301,789 |
| 2024-02-29 | 741.00 | 751.19 | 725.00 | 725.00 | 616.96 | 1,089,165 |
| 2024-02-28 | 739.00 | 745.00 | 730.00 | 741.00 | 630.58 | 298,717 |
| 2024-02-27 | 725.45 | 735.00 | 723.46 | 735.00 | 625.47 | 344,329 |
| 2024-02-26 | 730.89 | 735.00 | 725.00 | 733.00 | 623.77 | 247,904 |
| 2024-02-23 | 734.56 | 734.56 | 721.01 | 731.00 | 622.07 | 500,083 |
| 2024-02-22 | 734.15 | 742.60 | 723.00 | 730.00 | 621.22 | 444,207 |
| 2024-02-21 | 721.19 | 740.99 | 721.19 | 733.65 | 624.32 | 212,362 |
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.