CAP S.A. (SNSE:CAP)
Chile · Delayed Price · Currency is CLP 7,086.00
+76.10 (1.09%)
At close: Dec 19, 2025
CAP S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7,000.00 | 7,095.00 | 6,970.00 | 7,086.00 | 7,086.00 | 1.09% | 279,393 |
| Dec 18, 2025 | 6,850.00 | 7,070.00 | 6,850.00 | 7,009.90 | 7,009.90 | 2.33% | 383,786 |
| Dec 17, 2025 | 6,925.00 | 7,068.00 | 6,753.60 | 6,850.00 | 6,850.00 | -2.00% | 623,659 |
| Dec 16, 2025 | 7,000.00 | 7,090.00 | 6,972.00 | 6,990.00 | 6,990.00 | -0.14% | 242,025 |
| Dec 15, 2025 | 7,070.00 | 7,168.00 | 6,975.00 | 7,000.00 | 7,000.00 | -0.99% | 347,499 |
| Dec 12, 2025 | 7,100.00 | 7,119.00 | 6,949.60 | 7,070.00 | 7,070.00 | 0.31% | 810,155 |
| Dec 11, 2025 | 7,050.00 | 7,067.00 | 7,000.00 | 7,048.50 | 7,048.50 | 0.51% | 235,561 |
| Dec 10, 2025 | 6,951.00 | 7,044.90 | 6,900.00 | 7,013.00 | 7,013.00 | 0.89% | 425,790 |
| Dec 9, 2025 | 6,960.00 | 7,035.00 | 6,915.10 | 6,951.00 | 6,951.00 | -0.40% | 123,466 |
| Dec 5, 2025 | 6,973.00 | 7,089.00 | 6,905.00 | 6,979.00 | 6,979.00 | 0.06% | 223,527 |
| Dec 4, 2025 | 6,970.10 | 7,100.00 | 6,890.00 | 6,975.00 | 6,975.00 | 0.07% | 589,717 |
| Dec 3, 2025 | 6,685.00 | 6,989.00 | 6,670.00 | 6,970.00 | 6,970.00 | 4.97% | 769,335 |
| Dec 2, 2025 | 6,500.00 | 6,666.00 | 6,435.10 | 6,640.00 | 6,640.00 | 2.31% | 615,760 |
| Dec 1, 2025 | 6,468.00 | 6,540.00 | 6,461.00 | 6,490.00 | 6,490.00 | 0.34% | 158,659 |
| Nov 28, 2025 | 6,428.00 | 6,475.00 | 6,400.00 | 6,468.00 | 6,468.00 | 0.62% | 188,387 |
| Nov 27, 2025 | 6,300.00 | 6,450.00 | 6,300.00 | 6,428.40 | 6,428.40 | 1.16% | 71,033 |
| Nov 26, 2025 | 6,250.00 | 6,388.00 | 6,250.00 | 6,354.90 | 6,354.90 | 1.05% | 410,968 |
| Nov 25, 2025 | 6,200.00 | 6,330.00 | 6,200.00 | 6,289.00 | 6,289.00 | 1.44% | 204,508 |
| Nov 24, 2025 | 6,300.00 | 6,399.90 | 6,200.00 | 6,200.00 | 6,200.00 | -1.10% | 392,669 |
| Nov 21, 2025 | 6,300.00 | 6,300.00 | 6,120.00 | 6,269.00 | 6,269.00 | -0.30% | 161,770 |
| Nov 20, 2025 | 6,237.00 | 6,380.00 | 6,177.70 | 6,287.90 | 6,287.90 | -0.19% | 211,327 |
| Nov 19, 2025 | 6,332.00 | 6,490.00 | 6,240.00 | 6,300.00 | 6,300.00 | -0.47% | 342,173 |
| Nov 18, 2025 | 6,429.80 | 6,429.80 | 6,233.60 | 6,330.00 | 6,330.00 | -1.55% | 262,048 |
| Nov 17, 2025 | 6,400.00 | 6,530.00 | 6,375.50 | 6,429.80 | 6,429.80 | 1.10% | 383,719 |
| Nov 14, 2025 | 6,444.00 | 6,500.00 | 6,342.40 | 6,360.00 | 6,360.00 | -1.30% | 190,431 |
| Nov 13, 2025 | 6,370.00 | 6,444.00 | 6,360.10 | 6,444.00 | 6,444.00 | 1.46% | 331,240 |
| Nov 12, 2025 | 6,317.00 | 6,380.00 | 6,251.00 | 6,351.00 | 6,351.00 | 0.35% | 554,483 |
| Nov 11, 2025 | 6,330.00 | 6,330.00 | 6,181.60 | 6,329.00 | 6,329.00 | 0.87% | 298,839 |
| Nov 10, 2025 | 6,357.00 | 6,385.00 | 6,250.00 | 6,274.30 | 6,274.30 | -0.85% | 474,885 |
| Nov 7, 2025 | 6,264.00 | 6,359.90 | 6,230.00 | 6,328.00 | 6,328.00 | 1.02% | 259,730 |
| Nov 6, 2025 | 6,250.00 | 6,300.00 | 6,193.00 | 6,264.00 | 6,264.00 | 0.22% | 578,875 |
| Nov 5, 2025 | 6,200.00 | 6,250.00 | 6,176.00 | 6,250.00 | 6,250.00 | 0.40% | 328,182 |
| Nov 4, 2025 | 6,300.10 | 6,322.50 | 6,213.30 | 6,225.00 | 6,225.00 | -1.95% | 457,028 |
| Nov 3, 2025 | 6,300.00 | 6,395.00 | 6,300.00 | 6,349.00 | 6,349.00 | 0.78% | 372,020 |
| Oct 30, 2025 | 6,233.00 | 6,327.10 | 6,233.00 | 6,300.00 | 6,300.00 | 1.60% | 465,861 |
| Oct 29, 2025 | 6,081.10 | 6,229.00 | 6,081.10 | 6,200.70 | 6,200.70 | 2.04% | 419,581 |
| Oct 28, 2025 | 5,930.00 | 6,077.00 | 5,925.00 | 6,077.00 | 6,077.00 | 2.83% | 628,335 |
| Oct 27, 2025 | 6,033.00 | 6,090.00 | 5,910.00 | 5,910.00 | 5,910.00 | -1.81% | 376,888 |
| Oct 24, 2025 | 5,900.00 | 6,044.00 | 5,900.00 | 6,019.00 | 6,019.00 | 2.12% | 1,024,335 |
| Oct 23, 2025 | 5,800.00 | 5,894.00 | 5,800.00 | 5,893.90 | 5,893.90 | 2.31% | 450,031 |
| Oct 22, 2025 | 5,635.00 | 5,775.00 | 5,550.10 | 5,761.10 | 5,761.10 | 2.24% | 828,342 |
| Oct 21, 2025 | 5,615.00 | 5,651.50 | 5,599.00 | 5,635.00 | 5,635.00 | 0.36% | 843,878 |
| Oct 20, 2025 | 5,620.00 | 5,689.90 | 5,600.00 | 5,614.80 | 5,614.80 | -0.09% | 286,055 |
| Oct 17, 2025 | 5,650.00 | 5,695.00 | 5,587.00 | 5,620.00 | 5,620.00 | -0.18% | 169,093 |
| Oct 16, 2025 | 5,453.00 | 5,629.90 | 5,453.00 | 5,629.90 | 5,629.90 | 3.32% | 735,049 |
| Oct 15, 2025 | 5,380.00 | 5,450.00 | 5,380.00 | 5,449.00 | 5,449.00 | 1.78% | 536,721 |
| Oct 14, 2025 | 5,330.00 | 5,380.00 | 5,305.00 | 5,353.70 | 5,353.70 | 0.45% | 198,214 |
| Oct 13, 2025 | 5,316.00 | 5,349.90 | 5,099.00 | 5,329.90 | 5,329.90 | 0.75% | 218,352 |
| Oct 10, 2025 | 5,403.50 | 5,403.50 | 5,210.00 | 5,290.00 | 5,290.00 | -1.12% | 184,344 |
| Oct 9, 2025 | 5,380.00 | 5,500.00 | 5,344.00 | 5,350.00 | 5,350.00 | -0.56% | 183,063 |