CAP S.A. (SNSE:CAP)
Chile flag Chile · Delayed Price · Currency is CLP
5,359.00
+90.00 (1.71%)
Sep 3, 2025, 4:00 PM CLT

CAP S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20255,269.005,398.005,269.005,359.005,359.001.71%296,259
Sep 2, 20255,200.005,269.005,175.005,269.005,269.001.30%233,993
Sep 1, 20255,189.005,220.005,161.005,201.305,201.300.06%105,272
Aug 29, 20255,150.005,220.005,150.005,198.005,198.000.76%195,025
Aug 28, 20255,000.005,170.005,000.005,159.005,159.003.45%962,148
Aug 27, 20254,953.004,998.504,953.004,987.004,987.000.85%135,471
Aug 26, 20254,955.005,010.004,931.004,945.004,945.00-0.10%116,249
Aug 25, 20254,900.005,025.504,900.004,950.004,950.001.87%535,662
Aug 22, 20254,750.004,875.004,749.004,859.004,859.001.35%570,346
Aug 21, 20254,823.104,824.804,750.004,794.104,794.10-0.41%125,142
Aug 20, 20254,824.004,833.004,780.104,814.004,814.000.25%183,697
Aug 19, 20254,820.004,868.204,794.004,802.004,802.00-0.39%118,673
Aug 18, 20254,800.004,879.904,800.004,821.004,821.000.10%82,058
Aug 14, 20254,839.904,840.004,699.304,816.004,816.000.23%723,337
Aug 13, 20254,848.004,848.004,799.404,805.004,805.000.10%515,165
Aug 12, 20254,800.004,920.004,800.004,800.004,800.000.44%445,020
Aug 11, 20254,600.004,784.004,600.004,779.004,779.001.27%227,313
Aug 8, 20254,720.004,720.004,709.004,719.004,719.00-0.02%105,975
Aug 7, 20254,718.904,751.004,676.004,720.004,720.000.01%122,210
Aug 6, 20254,694.004,720.004,651.004,719.504,719.500.53%143,910
Aug 5, 20254,692.704,745.004,690.004,694.504,694.500.04%50,978
Aug 4, 20254,815.004,815.004,679.004,692.804,692.800.29%79,704
Aug 1, 20254,630.004,680.004,559.004,679.004,679.001.06%112,816
Jul 31, 20254,530.004,648.004,529.204,630.004,630.000.26%325,371
Jul 30, 20254,640.004,672.004,570.004,618.004,618.00-1.11%120,931
Jul 29, 20254,700.004,730.004,502.004,670.004,670.000.08%216,303
Jul 28, 20254,722.904,770.004,666.304,666.304,666.30-2.19%135,842
Jul 25, 20254,779.004,815.004,700.004,770.604,770.600.41%107,889
Jul 24, 20254,736.904,790.004,720.004,751.204,751.200.77%103,839
Jul 23, 20254,800.004,800.004,703.404,715.004,715.00-0.73%111,372
Jul 22, 20254,797.904,810.004,749.904,749.904,749.90-154,106
Jul 21, 20254,765.004,867.904,703.004,750.004,750.00-0.31%118,914
Jul 18, 20254,780.004,780.004,735.004,765.004,765.000.32%42,235
Jul 17, 20254,701.004,789.804,701.004,750.004,750.001.04%158,710
Jul 15, 20254,760.004,789.904,670.004,701.004,701.00-1.24%99,564
Jul 14, 20254,700.004,770.004,700.004,760.004,760.00-0.08%40,259
Jul 11, 20254,730.004,773.004,730.004,763.804,763.80-0.38%46,893
Jul 10, 20254,759.004,814.004,740.004,781.904,781.901.74%140,521
Jul 9, 20254,834.404,837.304,700.004,700.004,700.00-2.84%141,736
Jul 8, 20254,860.504,870.004,820.004,837.404,837.40-0.07%83,774
Jul 7, 20254,895.004,900.004,800.004,840.904,840.90-2.23%165,033
Jul 4, 20254,895.004,970.004,895.004,951.304,951.300.54%66,691
Jul 3, 20254,951.004,995.004,912.004,924.904,924.900.61%93,890
Jul 2, 20254,780.004,895.004,780.004,895.004,895.002.30%254,720
Jul 1, 20254,825.004,846.904,755.404,785.104,785.10-0.28%201,997
Jun 30, 20254,785.104,837.604,780.004,798.504,798.500.39%86,414
Jun 27, 20254,818.004,850.004,780.004,780.004,780.00-0.65%70,506
Jun 26, 20254,789.804,837.404,760.004,811.304,811.301.50%161,941
Jun 25, 20254,760.004,760.004,705.004,740.004,740.00-128,753
Jun 24, 20254,652.004,830.004,652.004,740.004,740.002.16%98,599