Inversiones Aguas Metropolitanas SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 690.00 | 692.01 | 687.00 | 690.00 | 622.08 | 306,557 |
| 2024-11-11 | 685.00 | 695.01 | 685.00 | 691.09 | 623.06 | 362,477 |
| 2024-11-08 | 696.29 | 696.29 | 690.50 | 693.00 | 624.78 | 224,672 |
| 2024-11-07 | 700.00 | 705.00 | 695.00 | 695.00 | 626.58 | 579,339 |
| 2024-11-06 | 705.17 | 708.99 | 697.01 | 706.70 | 637.13 | 1,097,715 |
| 2024-11-05 | 709.87 | 710.00 | 700.02 | 704.86 | 635.47 | 556,135 |
| 2024-11-04 | 694.31 | 713.90 | 694.31 | 713.90 | 643.62 | 1,017,680 |
| 2024-10-30 | 692.00 | 719.99 | 692.00 | 719.99 | 649.11 | 803,933 |
| 2024-10-29 | 718.00 | 718.00 | 704.99 | 714.99 | 644.61 | 327,361 |
| 2024-10-28 | 721.00 | 721.00 | 711.51 | 718.00 | 647.32 | 274,476 |
| 2024-10-25 | 713.07 | 723.21 | 713.07 | 719.97 | 649.10 | 97,001 |
| 2024-10-24 | 715.00 | 722.30 | 710.11 | 716.95 | 646.37 | 914,485 |
| 2024-10-23 | 700.00 | 719.99 | 700.00 | 714.99 | 644.61 | 712,347 |
| 2024-10-22 | 694.00 | 700.00 | 690.01 | 700.00 | 631.09 | 292,847 |
| 2024-10-21 | 690.00 | 697.90 | 682.11 | 694.00 | 625.68 | 3,964,883 |
| 2024-10-18 | 690.00 | 690.00 | 680.06 | 689.07 | 621.24 | 63,061 |
| 2024-10-17 | 681.76 | 689.98 | 677.00 | 689.98 | 622.06 | 1,672,207 |
| 2024-10-16 | 685.01 | 685.02 | 675.00 | 675.00 | 608.55 | 4,816,060 |
| 2024-10-15 | 694.60 | 694.60 | 681.00 | 685.00 | 617.57 | 738,997 |
| 2024-10-14 | 691.00 | 704.00 | 686.10 | 696.66 | 628.08 | 404,357 |
| 2024-10-11 | 685.01 | 691.00 | 677.49 | 691.00 | 622.98 | 472,557 |
| 2024-10-10 | 686.65 | 690.01 | 672.81 | 685.00 | 617.57 | 713,371 |
| 2024-10-09 | 693.30 | 693.50 | 686.15 | 686.28 | 618.72 | 354,584 |
| 2024-10-08 | 691.50 | 698.00 | 691.10 | 693.17 | 624.93 | 225,501 |
| 2024-10-07 | 698.00 | 703.99 | 691.50 | 697.04 | 628.42 | 144,736 |
| 2024-10-04 | 692.01 | 696.78 | 692.01 | 694.55 | 626.18 | 369,101 |
| 2024-10-03 | 692.64 | 699.99 | 692.64 | 695.47 | 627.01 | 139,532 |
| 2024-10-02 | 691.10 | 704.00 | 691.10 | 699.63 | 630.76 | 349,245 |
| 2024-10-01 | 705.02 | 713.55 | 694.00 | 708.48 | 638.74 | 82,248 |
| 2024-09-30 | 700.00 | 706.00 | 691.01 | 703.00 | 633.80 | 1,456,625 |
| 2024-09-27 | 702.78 | 709.18 | 697.03 | 706.50 | 636.95 | 642,985 |
| 2024-09-26 | 694.00 | 709.98 | 694.00 | 707.35 | 637.72 | 308,427 |
| 2024-09-25 | 692.50 | 695.00 | 692.12 | 695.00 | 626.58 | 233,712 |
| 2024-09-24 | 691.02 | 697.70 | 691.00 | 694.59 | 626.21 | 1,151,803 |
| 2024-09-23 | 700.00 | 700.00 | 691.00 | 693.04 | 624.82 | 108,733 |
| 2024-09-17 | 705.00 | 705.00 | 693.00 | 696.05 | 627.53 | 64,635 |
| 2024-09-16 | 709.99 | 709.99 | 700.40 | 702.49 | 633.34 | 166,411 |
| 2024-09-13 | 695.02 | 705.00 | 690.00 | 705.00 | 635.60 | 685,427 |
| 2024-09-12 | 696.48 | 712.00 | 692.20 | 700.00 | 631.09 | 572,844 |
| 2024-09-11 | 696.99 | 700.00 | 690.00 | 699.19 | 630.36 | 109,524 |
| 2024-09-10 | 700.51 | 701.01 | 694.83 | 697.00 | 628.39 | 492,464 |
| 2024-09-09 | 700.94 | 703.00 | 695.01 | 695.01 | 626.59 | 310,235 |
| 2024-09-06 | 713.00 | 719.00 | 700.00 | 700.00 | 631.09 | 308,246 |
| 2024-09-05 | 708.39 | 713.00 | 700.01 | 710.15 | 640.24 | 227,174 |
| 2024-09-04 | 700.01 | 716.99 | 700.01 | 708.39 | 638.66 | 149,628 |
| 2024-09-03 | 720.00 | 721.90 | 701.00 | 701.00 | 631.99 | 328,412 |
| 2024-09-02 | 720.94 | 724.00 | 720.10 | 722.45 | 651.33 | 60,797 |
| 2024-08-30 | 724.99 | 731.00 | 710.09 | 731.00 | 659.04 | 607,838 |
| 2024-08-29 | 727.00 | 727.00 | 710.00 | 725.00 | 653.63 | 132,198 |
| 2024-08-28 | 726.92 | 729.90 | 726.92 | 726.99 | 655.42 | 118,524 |
| 2024-08-27 | 720.00 | 730.00 | 710.01 | 730.00 | 658.14 | 130,731 |
| 2024-08-26 | 724.99 | 725.00 | 720.00 | 725.00 | 653.63 | 289,000 |
| 2024-08-23 | 720.00 | 726.00 | 719.00 | 725.54 | 654.12 | 795,220 |
| 2024-08-22 | 722.44 | 726.19 | 716.99 | 726.15 | 654.67 | 301,098 |
| 2024-08-21 | 710.72 | 728.80 | 707.00 | 722.44 | 651.32 | 159,739 |
| 2024-08-20 | 706.99 | 715.00 | 690.72 | 714.43 | 644.10 | 301,898 |
| 2024-08-19 | 716.90 | 716.90 | 709.99 | 712.09 | 641.99 | 72,367 |
| 2024-08-16 | 714.90 | 714.90 | 706.50 | 709.03 | 639.23 | 32,582 |
| 2024-08-14 | 706.21 | 714.99 | 696.99 | 708.52 | 638.77 | 773,864 |
| 2024-08-13 | 704.46 | 710.00 | 700.00 | 703.15 | 633.93 | 700,726 |
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.