Inversiones Aguas Metropolitanas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 740.37 | 741.01 | 720.00 | 730.01 | 621.22 | 706,820 |
| 2024-02-19 | 752.27 | 752.35 | 743.63 | 746.22 | 635.02 | 455,233 |
| 2024-02-16 | 743.39 | 750.50 | 742.98 | 748.00 | 636.53 | 575,431 |
| 2024-02-15 | 736.77 | 744.00 | 730.00 | 744.00 | 633.13 | 267,744 |
| 2024-02-14 | 734.75 | 740.00 | 722.91 | 739.53 | 629.33 | 133,105 |
| 2024-02-13 | 738.50 | 740.00 | 729.98 | 740.00 | 629.73 | 370,109 |
| 2024-02-12 | 728.84 | 739.74 | 720.01 | 738.65 | 628.58 | 159,615 |
| 2024-02-09 | 730.78 | 740.00 | 720.00 | 737.83 | 627.88 | 314,330 |
| 2024-02-08 | 721.55 | 743.98 | 718.00 | 728.37 | 619.83 | 207,481 |
| 2024-02-07 | 717.48 | 718.00 | 714.51 | 718.00 | 611.00 | 264,480 |
| 2024-02-06 | 720.00 | 724.90 | 715.01 | 717.49 | 610.57 | 257,022 |
| 2024-02-05 | 720.41 | 720.41 | 714.00 | 716.22 | 609.49 | 109,827 |
| 2024-02-02 | 717.67 | 729.80 | 715.01 | 724.11 | 616.20 | 184,134 |
| 2024-02-01 | 729.99 | 730.00 | 714.83 | 726.15 | 617.94 | 73,939 |
| 2024-01-31 | 729.97 | 730.00 | 721.01 | 729.97 | 621.19 | 386,540 |
| 2024-01-30 | 728.88 | 728.88 | 712.00 | 716.23 | 609.50 | 215,567 |
| 2024-01-29 | 735.00 | 735.00 | 712.00 | 734.00 | 624.62 | 137,535 |
| 2024-01-26 | 725.00 | 730.14 | 710.00 | 725.39 | 617.29 | 439,221 |
| 2024-01-25 | 715.40 | 725.00 | 704.46 | 725.00 | 616.96 | 313,340 |
| 2024-01-24 | 725.99 | 725.99 | 711.89 | 718.97 | 611.83 | 188,489 |
| 2024-01-23 | 718.12 | 730.00 | 715.00 | 718.72 | 611.62 | 322,348 |
| 2024-01-22 | 711.00 | 715.00 | 710.00 | 714.78 | 608.26 | 569,053 |
| 2024-01-19 | 701.82 | 712.00 | 695.30 | 710.65 | 604.75 | 507,226 |
| 2024-01-18 | 714.90 | 714.90 | 686.10 | 702.28 | 597.63 | 466,388 |
| 2024-01-17 | 706.86 | 719.49 | 691.87 | 705.00 | 599.94 | 996,888 |
| 2024-01-16 | 707.09 | 714.00 | 706.00 | 706.84 | 601.51 | 254,923 |
| 2024-01-15 | 700.98 | 709.98 | 695.00 | 706.99 | 601.63 | 152,132 |
| 2024-01-12 | 700.00 | 712.00 | 691.00 | 699.60 | 595.35 | 360,089 |
| 2024-01-11 | 696.00 | 699.99 | 675.00 | 698.89 | 594.74 | 366,479 |
| 2024-01-10 | 699.99 | 699.99 | 684.00 | 697.99 | 593.98 | 664,910 |
| 2024-01-09 | 690.11 | 700.00 | 670.12 | 699.99 | 595.68 | 956,325 |
| 2024-01-08 | 703.00 | 703.00 | 675.01 | 690.06 | 587.23 | 245,467 |
| 2024-01-05 | 694.00 | 706.26 | 687.79 | 701.88 | 597.29 | 393,552 |
| 2024-01-04 | 711.00 | 720.00 | 660.00 | 693.85 | 590.45 | 537,008 |
| 2024-01-03 | 715.53 | 716.00 | 708.82 | 712.00 | 605.90 | 879,179 |
| 2024-01-02 | 735.01 | 736.10 | 710.00 | 722.70 | 615.00 | 243,700 |
| 2023-12-29 | 744.98 | 745.00 | 724.00 | 734.24 | 624.82 | 1,004,708 |
| 2023-12-28 | 727.00 | 740.00 | 720.00 | 734.53 | 625.07 | 82,165 |
| 2023-12-27 | 713.00 | 730.00 | 705.87 | 727.04 | 618.70 | 164,775 |
| 2023-12-26 | 720.00 | 735.00 | 705.00 | 710.61 | 604.71 | 231,474 |
| 2023-12-22 | 721.00 | 721.00 | 706.01 | 721.00 | 613.56 | 227,113 |
| 2023-12-21 | 722.00 | 725.00 | 701.03 | 721.92 | 614.34 | 505,513 |
| 2023-12-20 | 710.78 | 722.00 | 700.00 | 722.00 | 614.41 | 374,789 |
| 2023-12-19 | 691.51 | 715.00 | 691.51 | 714.90 | 608.37 | 419,387 |
| 2023-12-18 | 707.00 | 717.39 | 691.01 | 710.00 | 604.20 | 511,769 |
| 2023-12-15 | 734.99 | 735.00 | 703.00 | 707.00 | 601.64 | 1,012,944 |
| 2023-12-14 | 725.00 | 745.00 | 721.67 | 738.40 | 611.31 | 1,464,972 |
| 2023-12-13 | 704.11 | 711.00 | 703.01 | 710.00 | 587.80 | 383,722 |
| 2023-12-12 | 702.17 | 704.72 | 700.00 | 704.70 | 583.41 | 1,188,546 |
| 2023-12-11 | 700.78 | 706.00 | 697.32 | 702.03 | 581.20 | 153,260 |
| 2023-12-07 | 703.50 | 720.00 | 698.94 | 704.99 | 583.65 | 270,998 |
| 2023-12-06 | 697.18 | 705.00 | 697.18 | 702.07 | 581.23 | 176,948 |
| 2023-12-05 | 699.00 | 705.00 | 694.29 | 695.79 | 576.03 | 223,473 |
| 2023-12-04 | 698.00 | 708.94 | 698.00 | 706.26 | 584.70 | 126,479 |
| 2023-12-01 | 685.26 | 700.00 | 685.12 | 698.19 | 578.02 | 431,419 |
| 2023-11-30 | 697.20 | 700.00 | 670.00 | 671.00 | 555.51 | 987,923 |
| 2023-11-29 | 699.98 | 699.98 | 685.00 | 687.91 | 569.51 | 1,085,107 |
| 2023-11-28 | 694.00 | 695.00 | 690.14 | 693.05 | 573.76 | 119,362 |
| 2023-11-27 | 684.00 | 699.79 | 680.00 | 691.05 | 572.11 | 128,330 |
| 2023-11-24 | 700.00 | 710.01 | 680.10 | 688.90 | 570.33 | 377,532 |
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.