Mercados españoles cerrados

Inversiones Aguas Metropolitanas S.A. (IAM.SN)

Santiago - Santiago Precio demorado. Divisa en CLP
Añadir a la lista de favoritos
407,16-2,35 (-0,57%)
A partir del 02:03PM CLT. Mercado abierto.
Intervalo de fechas:
27 sept 2021 - 27 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CLPDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 sept 2022410,50414,99407,16407,16407,1644.351
26 sept 2022410,50410,50405,17409,51409,5172.861
23 sept 2022410,00410,00395,00405,17405,1740.660
22 sept 2022402,00415,00402,00410,41410,4134.648
21 sept 2022412,60430,00407,70413,41413,4154.208
20 sept 2022420,00429,92420,00420,57420,5734.729
15 sept 2022438,00438,00420,00438,00438,00221.931
14 sept 2022429,06454,97423,00430,81430,8114.612
13 sept 2022439,00459,93435,00439,00439,00122.078
12 sept 2022455,00455,00450,00454,19454,1951.445
09 sept 2022450,00461,50439,26450,00450,00106.971
08 sept 2022439,26455,00439,26439,26439,2692.140
07 sept 2022451,01480,00451,01458,80458,8030.282
06 sept 2022476,00498,00465,00476,00476,001.122.967
05 sept 2022496,00525,36488,51496,00496,00161.851
02 sept 2022487,98488,00455,00487,98487,98164.050
01 sept 2022454,99459,99446,10454,99454,99316.482
31 ago 2022452,99485,00452,99452,99452,99328.538
30 ago 2022477,00488,00476,00478,11478,1144.019
29 ago 2022488,00488,00462,50488,00488,00544.815
26 ago 2022473,90489,99469,99472,92472,926824
25 ago 2022481,97483,99458,00473,93473,9321.000
24 ago 2022458,00470,00450,00458,00458,0088.287
23 ago 2022450,00455,00450,00450,00450,00791.762
22 ago 2022454,99455,00444,51454,99454,99110.245
19 ago 2022453,30455,00445,00450,46450,4616.511
18 ago 2022455,00470,00445,00455,00455,00381.460
17 ago 2022449,90449,90433,00449,90449,90743.605
16 ago 2022430,00430,00416,20427,21427,2147.112
12 ago 2022415,00419,62408,00416,20416,2034.579
11 ago 2022415,00418,00412,00415,00415,00213.384
10 ago 2022418,00419,00405,00414,74414,7428.441
09 ago 2022419,00419,00407,00412,36412,3628.346
08 ago 2022407,99409,50393,90407,99407,993907
05 ago 2022395,30395,30380,15395,04395,0434.193
04 ago 2022390,00390,00380,11386,28386,2820.283
03 ago 2022390,00390,00370,00390,00390,00220.474
02 ago 2022380,00381,31373,00380,03380,03320
01 ago 2022385,00396,01386,00386,89386,891563
29 jul 2022395,00395,00375,00395,00395,00125.863
28 jul 2022375,00375,00357,00373,44373,4467.380
27 jul 2022353,43360,00353,43353,43353,43157.616
26 jul 2022361,00362,00359,50360,02360,021070
25 jul 2022364,04364,04360,01360,78360,78349.688
22 jul 2022365,00368,00359,00364,04364,0420.000
21 jul 2022356,00364,99351,00354,97354,9715.066
20 jul 2022355,00364,00350,00357,34357,342
19 jul 2022358,90371,99344,99358,90358,90306.682
18 jul 2022372,87398,00370,00370,49370,491.659.996
15 jul 2022372,99375,00359,98372,87372,8717.556
14 jul 2022359,99360,00356,00359,99359,9916.659
13 jul 2022363,00364,00356,11360,44360,444659
12 jul 2022361,00370,00354,90360,44360,4442.850
11 jul 2022365,00367,00348,90362,01362,018644
08 jul 2022335,70335,70313,00334,13334,1313.518
07 jul 2022322,37319,40310,01313,00313,00433.725
06 jul 2022321,00327,85314,99322,63322,633731
05 jul 2022317,46317,46313,00317,46317,46302.281
04 jul 2022315,00320,00313,01317,46317,465660
01 jul 2022313,99320,00313,00318,60318,6015.000
30 jun 2022319,50320,00318,98319,50319,50916.725
29 jun 2022325,90328,46320,99323,07323,0781.677
28 jun 2022328,90329,18321,60328,52328,5235.381
24 jun 2022332,00340,20323,00327,09327,0932.367
23 jun 2022340,40348,00340,40341,99341,993034
22 jun 2022347,30352,40340,12350,74350,7414.125
20 jun 2022344,50351,98343,00344,50344,5097.948
17 jun 2022351,98351,98340,48351,98351,98532.560
16 jun 2022350,00350,00342,00348,02348,0248.693
15 jun 2022352,99356,00346,00351,49351,4940.232
14 jun 2022345,00355,00345,00345,85345,8555.038
13 jun 2022349,23367,82345,01349,24349,2415.326
10 jun 2022370,00370,50365,01367,82367,8243.028
09 jun 2022370,50381,00370,50370,50370,50145.536
08 jun 2022380,00380,00375,00380,00380,00186.035
07 jun 2022384,10384,10375,00379,37379,3734.803
06 jun 2022378,00388,82378,00379,17379,1722.388
03 jun 2022390,00395,13386,00388,82388,8228.622
02 jun 2022396,80396,80385,01395,13395,139143
01 jun 2022399,00405,00375,00399,00399,0038.131
31 may 2022404,00406,50390,00404,00404,004.659.380
30 may 2022400,34400,51392,00399,62399,6237.463
27 may 2022394,00397,00385,00392,32392,3276.346
26 may 2022397,00397,00365,00397,00397,00198.649
25 may 2022368,80380,01360,00366,05366,0536.593
24 may 2022369,55375,00358,00369,55369,55132.663
23 may 2022362,50370,00351,01360,49360,496507
20 may 2022350,10356,00344,70350,10350,10215.509
19 may 2022349,00349,35345,00348,18348,1838.554
18 may 2022350,18359,00346,00350,35350,3577.633
17 may 2022345,00348,00335,00345,00345,00186.826
16 may 2022326,00334,84317,60326,00326,00275.962
13 may 2022317,00317,60316,90317,00317,00147.551
12 may 2022321,01321,01319,00319,74319,7413.559
11 may 2022321,00321,00320,00321,00321,0069.779
10 may 2022324,00324,00315,00320,88320,8813.378
09 may 2022326,50312,10312,00312,02312,0239.172
06 may 2022325,00326,60325,00326,50326,5014.697
05 may 2022325,57330,00325,57325,51325,5118.459
04 may 2022330,00330,00327,02330,00330,0070.819
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...