CAP S.A. (SNSE:CAP)
Chile · Delayed Price · Currency is CLP 4,719.00
-1.00 (-0.02%)
Aug 8, 2025, 4:00 PM CLT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 4,720.00 | 4,720.00 | 4,709.00 | 4,719.00 | 4,719.00 | -0.02% | 105,975 |
| Aug 7, 2025 | 4,718.90 | 4,751.00 | 4,676.00 | 4,720.00 | 4,720.00 | 0.01% | 122,210 |
| Aug 6, 2025 | 4,694.00 | 4,720.00 | 4,651.00 | 4,719.50 | 4,719.50 | 0.53% | 143,910 |
| Aug 5, 2025 | 4,692.70 | 4,745.00 | 4,690.00 | 4,694.50 | 4,694.50 | 0.04% | 50,978 |
| Aug 4, 2025 | 4,815.00 | 4,815.00 | 4,679.00 | 4,692.80 | 4,692.80 | 0.29% | 79,704 |
| Aug 1, 2025 | 4,630.00 | 4,680.00 | 4,559.00 | 4,679.00 | 4,679.00 | 1.06% | 112,816 |
| Jul 31, 2025 | 4,530.00 | 4,648.00 | 4,529.20 | 4,630.00 | 4,630.00 | 0.26% | 325,371 |
| Jul 30, 2025 | 4,640.00 | 4,672.00 | 4,570.00 | 4,618.00 | 4,618.00 | -1.11% | 120,931 |
| Jul 29, 2025 | 4,700.00 | 4,730.00 | 4,502.00 | 4,670.00 | 4,670.00 | 0.08% | 216,303 |
| Jul 28, 2025 | 4,722.90 | 4,770.00 | 4,666.30 | 4,666.30 | 4,666.30 | -2.19% | 135,842 |
| Jul 25, 2025 | 4,779.00 | 4,815.00 | 4,700.00 | 4,770.60 | 4,770.60 | 0.41% | 107,889 |
| Jul 24, 2025 | 4,736.90 | 4,790.00 | 4,720.00 | 4,751.20 | 4,751.20 | 0.77% | 103,839 |
| Jul 23, 2025 | 4,800.00 | 4,800.00 | 4,703.40 | 4,715.00 | 4,715.00 | -0.73% | 111,372 |
| Jul 22, 2025 | 4,797.90 | 4,810.00 | 4,749.90 | 4,749.90 | 4,749.90 | - | 154,106 |
| Jul 21, 2025 | 4,765.00 | 4,867.90 | 4,703.00 | 4,750.00 | 4,750.00 | -0.31% | 118,914 |
| Jul 18, 2025 | 4,780.00 | 4,780.00 | 4,735.00 | 4,765.00 | 4,765.00 | 0.32% | 42,235 |
| Jul 17, 2025 | 4,701.00 | 4,789.80 | 4,701.00 | 4,750.00 | 4,750.00 | 1.04% | 158,710 |
| Jul 15, 2025 | 4,760.00 | 4,789.90 | 4,670.00 | 4,701.00 | 4,701.00 | -1.24% | 99,564 |
| Jul 14, 2025 | 4,700.00 | 4,770.00 | 4,700.00 | 4,760.00 | 4,760.00 | -0.08% | 40,259 |
| Jul 11, 2025 | 4,730.00 | 4,773.00 | 4,730.00 | 4,763.80 | 4,763.80 | -0.38% | 46,893 |
| Jul 10, 2025 | 4,759.00 | 4,814.00 | 4,740.00 | 4,781.90 | 4,781.90 | 1.74% | 140,521 |
| Jul 9, 2025 | 4,834.40 | 4,837.30 | 4,700.00 | 4,700.00 | 4,700.00 | -2.84% | 141,736 |
| Jul 8, 2025 | 4,860.50 | 4,870.00 | 4,820.00 | 4,837.40 | 4,837.40 | -0.07% | 83,774 |
| Jul 7, 2025 | 4,895.00 | 4,900.00 | 4,800.00 | 4,840.90 | 4,840.90 | -2.23% | 165,033 |
| Jul 4, 2025 | 4,895.00 | 4,970.00 | 4,895.00 | 4,951.30 | 4,951.30 | 0.54% | 66,691 |
| Jul 3, 2025 | 4,951.00 | 4,995.00 | 4,912.00 | 4,924.90 | 4,924.90 | 0.61% | 93,890 |
| Jul 2, 2025 | 4,780.00 | 4,895.00 | 4,780.00 | 4,895.00 | 4,895.00 | 2.30% | 254,720 |
| Jul 1, 2025 | 4,825.00 | 4,846.90 | 4,755.40 | 4,785.10 | 4,785.10 | -0.28% | 201,997 |
| Jun 30, 2025 | 4,785.10 | 4,837.60 | 4,780.00 | 4,798.50 | 4,798.50 | 0.39% | 86,414 |
| Jun 27, 2025 | 4,818.00 | 4,850.00 | 4,780.00 | 4,780.00 | 4,780.00 | -0.65% | 70,506 |
| Jun 26, 2025 | 4,789.80 | 4,837.40 | 4,760.00 | 4,811.30 | 4,811.30 | 1.50% | 161,941 |
| Jun 25, 2025 | 4,760.00 | 4,760.00 | 4,705.00 | 4,740.00 | 4,740.00 | - | 128,753 |
| Jun 24, 2025 | 4,652.00 | 4,830.00 | 4,652.00 | 4,740.00 | 4,740.00 | 2.16% | 98,599 |
| Jun 23, 2025 | 4,750.10 | 4,830.00 | 4,601.00 | 4,639.90 | 4,639.90 | -2.06% | 232,966 |
| Jun 19, 2025 | 4,950.00 | 5,039.00 | 4,737.50 | 4,737.50 | 4,737.50 | -3.89% | 470,754 |
| Jun 18, 2025 | 4,926.00 | 4,949.00 | 4,866.10 | 4,929.50 | 4,929.50 | 0.07% | 45,142 |
| Jun 17, 2025 | 4,970.00 | 4,979.50 | 4,900.00 | 4,926.20 | 4,926.20 | -1.17% | 77,488 |
| Jun 16, 2025 | 4,950.00 | 4,999.70 | 4,950.00 | 4,984.50 | 4,984.50 | 0.56% | 250,223 |
| Jun 13, 2025 | 5,016.00 | 5,084.00 | 4,906.00 | 4,956.80 | 4,956.80 | -1.17% | 311,591 |
| Jun 12, 2025 | 5,093.00 | 5,093.00 | 4,990.00 | 5,015.60 | 5,015.60 | -1.27% | 248,719 |
| Jun 11, 2025 | 5,201.00 | 5,220.00 | 5,000.00 | 5,080.00 | 5,080.00 | -2.07% | 279,123 |
| Jun 10, 2025 | 5,200.00 | 5,230.00 | 5,150.10 | 5,187.30 | 5,187.30 | -0.28% | 95,702 |
| Jun 9, 2025 | 5,190.00 | 5,229.70 | 5,160.40 | 5,202.10 | 5,202.10 | -0.55% | 54,387 |
| Jun 6, 2025 | 5,270.00 | 5,284.90 | 5,200.00 | 5,231.00 | 5,231.00 | -0.25% | 116,960 |
| Jun 5, 2025 | 5,200.00 | 5,260.00 | 5,192.00 | 5,244.00 | 5,244.00 | 0.98% | 241,162 |
| Jun 4, 2025 | 5,014.00 | 5,193.00 | 5,014.00 | 5,193.00 | 5,193.00 | 3.57% | 241,386 |
| Jun 3, 2025 | 5,028.90 | 5,045.00 | 4,981.80 | 5,014.10 | 5,014.10 | -0.30% | 75,472 |
| Jun 2, 2025 | 5,050.00 | 5,077.70 | 5,013.10 | 5,029.00 | 5,029.00 | -0.42% | 322,909 |
| May 30, 2025 | 5,208.00 | 5,208.00 | 4,949.80 | 5,050.00 | 5,050.00 | -3.03% | 616,187 |
| May 29, 2025 | 5,200.00 | 5,215.10 | 5,160.00 | 5,208.00 | 5,208.00 | 0.74% | 184,824 |