CAP S.A. (SNSE:CAP)
Chile · Delayed Price · Currency is CLP 6,400.00
-315.00 (-4.69%)
At close: Mar 20, 2026
CAP S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6,750.00 | 6,750.00 | 6,400.00 | 6,400.00 | 6,400.00 | -4.69% | 85,443 |
| Mar 19, 2026 | 6,999.00 | 6,999.00 | 6,631.40 | 6,715.00 | 6,715.00 | -2.68% | 147,936 |
| Mar 18, 2026 | 6,900.00 | 6,975.20 | 6,790.00 | 6,900.00 | 6,900.00 | 0.96% | 40,676 |
| Mar 17, 2026 | 6,838.00 | 6,950.00 | 6,799.90 | 6,834.40 | 6,834.40 | -0.53% | 44,182 |
| Mar 16, 2026 | 6,761.40 | 6,960.00 | 6,550.00 | 6,871.10 | 6,871.10 | 1.62% | 132,410 |
| Mar 13, 2026 | 6,795.00 | 6,870.00 | 6,628.10 | 6,761.40 | 6,761.40 | -0.44% | 100,232 |
| Mar 12, 2026 | 6,766.00 | 6,837.90 | 6,660.00 | 6,791.10 | 6,791.10 | 2.12% | 369,322 |
| Mar 11, 2026 | 6,736.00 | 6,762.00 | 6,649.40 | 6,650.00 | 6,650.00 | -1.28% | 147,925 |
| Mar 10, 2026 | 6,650.00 | 6,736.00 | 6,600.00 | 6,736.00 | 6,736.00 | 2.37% | 168,087 |
| Mar 9, 2026 | 6,310.00 | 6,600.30 | 6,099.90 | 6,580.00 | 6,580.00 | 2.78% | 211,262 |
| Mar 6, 2026 | 6,310.10 | 6,680.00 | 6,220.60 | 6,402.00 | 6,402.00 | 0.11% | 91,570 |
| Mar 5, 2026 | 6,550.10 | 6,700.00 | 6,395.00 | 6,395.00 | 6,395.00 | -3.10% | 85,816 |
| Mar 4, 2026 | 6,700.00 | 6,827.00 | 6,599.90 | 6,599.90 | 6,599.90 | -2.22% | 77,843 |
| Mar 3, 2026 | 6,840.00 | 6,840.00 | 6,340.00 | 6,750.00 | 6,750.00 | -1.93% | 216,850 |
| Mar 2, 2026 | 7,035.90 | 7,035.90 | 6,751.20 | 6,883.00 | 6,883.00 | -3.15% | 127,145 |
| Feb 27, 2026 | 6,968.80 | 7,107.00 | 6,860.00 | 7,107.00 | 7,107.00 | 1.82% | 146,333 |
| Feb 26, 2026 | 7,050.00 | 7,050.00 | 6,822.10 | 6,980.00 | 6,980.00 | -1.25% | 266,652 |
| Feb 25, 2026 | 6,909.70 | 7,079.90 | 6,909.70 | 7,068.00 | 7,068.00 | 2.29% | 51,320 |
| Feb 24, 2026 | 7,020.00 | 7,049.70 | 6,850.00 | 6,909.70 | 6,909.70 | -1.29% | 48,362 |
| Feb 23, 2026 | 7,110.10 | 7,110.10 | 6,926.00 | 7,000.00 | 7,000.00 | -1.41% | 48,730 |
| Feb 20, 2026 | 6,810.00 | 7,100.00 | 6,750.00 | 7,100.00 | 7,100.00 | 4.26% | 168,475 |
| Feb 19, 2026 | 7,030.00 | 7,040.00 | 6,760.00 | 6,810.00 | 6,810.00 | -3.40% | 177,799 |
| Feb 18, 2026 | 7,250.00 | 7,386.50 | 6,900.00 | 7,050.00 | 7,050.00 | -0.70% | 122,371 |
| Feb 17, 2026 | 6,999.00 | 7,150.00 | 6,931.00 | 7,100.00 | 7,100.00 | 1.82% | 143,117 |
| Feb 16, 2026 | 6,880.00 | 7,000.00 | 6,831.10 | 6,973.00 | 6,973.00 | -0.39% | 123,253 |
| Feb 13, 2026 | 7,060.00 | 7,060.00 | 6,802.20 | 7,000.00 | 7,000.00 | -2.13% | 281,045 |
| Feb 12, 2026 | 7,483.60 | 7,483.60 | 7,030.30 | 7,152.10 | 7,152.10 | -4.38% | 202,688 |
| Feb 11, 2026 | 7,640.00 | 7,640.00 | 7,350.00 | 7,479.90 | 7,479.90 | -2.10% | 190,808 |
| Feb 10, 2026 | 7,991.00 | 7,991.00 | 7,640.00 | 7,640.00 | 7,640.00 | -4.39% | 138,830 |
| Feb 9, 2026 | 7,720.00 | 7,999.90 | 7,650.00 | 7,991.00 | 7,991.00 | 2.45% | 172,351 |
| Feb 6, 2026 | 7,930.00 | 7,930.00 | 7,649.40 | 7,800.00 | 7,800.00 | -1.89% | 169,563 |
| Feb 5, 2026 | 8,026.00 | 8,026.00 | 7,537.00 | 7,950.00 | 7,950.00 | -0.94% | 457,830 |
| Feb 4, 2026 | 8,330.00 | 8,330.10 | 8,020.10 | 8,025.10 | 8,025.10 | -3.65% | 127,765 |
| Feb 3, 2026 | 8,460.00 | 8,510.00 | 8,180.00 | 8,328.90 | 8,328.90 | -1.43% | 184,216 |
| Feb 2, 2026 | 8,229.00 | 8,450.00 | 8,001.00 | 8,450.00 | 8,450.00 | 2.42% | 470,113 |
| Jan 30, 2026 | 8,188.80 | 8,250.00 | 8,025.50 | 8,250.00 | 8,250.00 | 0.73% | 205,642 |
| Jan 29, 2026 | 8,001.00 | 8,228.90 | 8,001.00 | 8,190.00 | 8,190.00 | 2.38% | 1,022,636 |
| Jan 28, 2026 | 8,220.00 | 8,299.00 | 7,910.40 | 8,000.00 | 8,000.00 | -2.68% | 225,893 |
| Jan 27, 2026 | 8,250.00 | 8,270.00 | 8,078.40 | 8,220.00 | 8,220.00 | -0.36% | 233,214 |
| Jan 26, 2026 | 8,121.00 | 8,250.00 | 8,121.00 | 8,250.00 | 8,250.00 | 1.60% | 145,306 |
| Jan 23, 2026 | 8,300.00 | 8,305.00 | 8,100.00 | 8,120.00 | 8,120.00 | -2.17% | 168,484 |
| Jan 22, 2026 | 8,250.00 | 8,305.00 | 8,045.00 | 8,300.00 | 8,300.00 | 0.25% | 306,928 |
| Jan 21, 2026 | 8,440.00 | 8,440.00 | 8,225.00 | 8,279.00 | 8,279.00 | -2.02% | 553,986 |
| Jan 20, 2026 | 8,500.50 | 8,500.50 | 8,225.00 | 8,450.00 | 8,450.00 | -1.34% | 700,238 |
| Jan 19, 2026 | 8,600.00 | 8,638.00 | 8,490.60 | 8,564.50 | 8,564.50 | -0.41% | 438,263 |
| Jan 16, 2026 | 8,560.00 | 8,680.00 | 8,500.00 | 8,600.00 | 8,600.00 | 0.47% | 414,177 |
| Jan 15, 2026 | 8,471.50 | 8,567.10 | 8,471.50 | 8,560.00 | 8,560.00 | 1.92% | 497,528 |
| Jan 14, 2026 | 8,339.00 | 8,455.00 | 8,339.00 | 8,398.80 | 8,398.80 | 0.72% | 520,586 |
| Jan 13, 2026 | 8,142.70 | 8,365.00 | 8,142.70 | 8,339.00 | 8,339.00 | 1.39% | 473,168 |
| Jan 12, 2026 | 8,180.00 | 8,290.00 | 8,180.00 | 8,224.90 | 8,224.90 | 0.98% | 552,168 |