Inversiones Aguas Metropolitanas SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	885.00	889.87	882.09	884.86	884.86	963,617
2026-10-21	890.00	890.00	876.01	883.00	883.00	563,478
2026-10-20	917.63	917.63	881.00	885.01	885.01	581,670
2026-10-19	910.53	910.53	880.00	890.00	890.00	1,133,026
2026-10-16	905.24	915.75	901.00	901.50	901.50	634,831
2026-10-15	895.01	915.00	895.01	900.51	900.51	1,258,578
2026-10-14	900.02	907.19	895.01	895.01	895.01	598,614
2026-10-13	903.09	908.36	897.01	898.00	898.00	540,793
2026-10-09	908.00	923.89	900.00	903.00	903.00	215,432
2026-10-08	915.01	918.59	901.00	901.00	901.00	223,304
2026-10-07	915.00	915.00	903.78	906.73	906.73	232,968
2026-10-06	910.00	930.00	909.00	921.23	921.23	92,824
2026-10-05	909.98	912.45	907.61	908.55	908.55	119,740
2026-10-02	902.01	918.50	900.00	900.00	900.00	399,395
2026-10-01	930.00	930.00	900.00	900.00	900.00	144,546
2026-09-30	922.34	930.03	920.04	925.00	925.00	276,541
2026-09-29	930.00	930.01	925.68	930.00	930.00	93,570
2026-09-28	928.57	930.00	928.57	929.94	929.94	94,269
2026-09-25	933.00	933.00	927.00	927.74	927.74	85,158
2026-09-24	934.50	935.00	926.34	930.00	930.00	194,465
2026-09-23	940.00	940.00	921.00	932.61	932.61	153,559
2026-09-22	939.00	940.00	938.00	939.99	939.99	152,130

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.