CAP S.A. (SNSE:CAP)
Chile · Delayed Price · Currency is CLP 5,620.00
-9.90 (-0.18%)
Oct 17, 2025, 4:00 PM CLT
CAP S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 5,099.00 | 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 |
| Oct 8, 2025 | 5,310.00 | 5,380.00 | 5,258.60 | 5,380.00 | 5,380.00 | 1.51% | 186,442 |
| Oct 7, 2025 | 5,200.00 | 5,300.00 | 5,150.10 | 5,300.00 | 5,300.00 | 1.91% | 153,143 |
| Oct 6, 2025 | 5,197.00 | 5,204.00 | 5,149.90 | 5,200.70 | 5,200.70 | 0.07% | 35,702 |
| Oct 3, 2025 | 5,200.00 | 5,204.40 | 5,159.80 | 5,197.10 | 5,197.10 | 0.18% | 36,090 |
| Oct 2, 2025 | 5,165.00 | 5,202.40 | 5,101.00 | 5,188.00 | 5,188.00 | -0.38% | 384,797 |
| Oct 1, 2025 | 5,270.00 | 5,270.00 | 5,180.00 | 5,208.00 | 5,208.00 | -0.70% | 87,079 |
| Sep 30, 2025 | 5,230.00 | 5,292.40 | 5,220.00 | 5,244.80 | 5,244.80 | 0.65% | 80,117 |
| Sep 29, 2025 | 5,309.90 | 5,389.90 | 5,210.90 | 5,210.90 | 5,210.90 | -1.96% | 149,136 |
| Sep 26, 2025 | 5,260.00 | 5,338.00 | 5,260.00 | 5,315.10 | 5,315.10 | 0.28% | 87,110 |
| Sep 25, 2025 | 5,422.00 | 5,422.00 | 5,249.00 | 5,300.00 | 5,300.00 | -2.24% | 206,228 |
| Sep 24, 2025 | 5,418.00 | 5,452.00 | 5,418.00 | 5,421.40 | 5,421.40 | -0.25% | 113,492 |
| Sep 23, 2025 | 5,400.00 | 5,449.00 | 5,399.90 | 5,435.00 | 5,435.00 | 0.65% | 450,847 |
| Sep 22, 2025 | 5,425.00 | 5,437.90 | 5,390.00 | 5,399.90 | 5,399.90 | - | 344,214 |
| Sep 17, 2025 | 5,429.90 | 5,429.90 | 5,389.90 | 5,400.00 | 5,400.00 | 0.04% | 54,582 |
| Sep 16, 2025 | 5,450.00 | 5,457.70 | 5,398.00 | 5,398.00 | 5,398.00 | -0.66% | 69,521 |
| Sep 15, 2025 | 5,400.00 | 5,436.30 | 5,400.00 | 5,433.90 | 5,433.90 | 0.63% | 174,608 |
| Sep 12, 2025 | 5,420.00 | 5,434.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.02% | 108,832 |
| Sep 11, 2025 | 5,300.00 | 5,399.00 | 5,300.00 | 5,399.00 | 5,399.00 | 1.87% | 396,144 |
| Sep 10, 2025 | 5,300.00 | 5,319.00 | 5,280.20 | 5,300.00 | 5,300.00 | 0.57% | 135,952 |
| Sep 9, 2025 | 5,305.00 | 5,368.20 | 5,270.00 | 5,270.00 | 5,270.00 | -0.58% | 189,202 |
| Sep 8, 2025 | 5,360.00 | 5,388.00 | 5,301.00 | 5,301.00 | 5,301.00 | -1.10% | 180,908 |
| Sep 5, 2025 | 5,350.00 | 5,390.00 | 5,323.70 | 5,360.00 | 5,360.00 | 0.19% | 435,575 |
| Sep 4, 2025 | 5,371.00 | 5,415.00 | 5,350.00 | 5,350.00 | 5,350.00 | -0.17% | 174,366 |
| Sep 3, 2025 | 5,269.00 | 5,398.00 | 5,269.00 | 5,359.00 | 5,359.00 | 1.71% | 296,259 |
| Sep 2, 2025 | 5,200.00 | 5,269.00 | 5,175.00 | 5,269.00 | 5,269.00 | 1.30% | 233,993 |
| Sep 1, 2025 | 5,189.00 | 5,220.00 | 5,161.00 | 5,201.30 | 5,201.30 | 0.06% | 105,272 |
| Aug 29, 2025 | 5,150.00 | 5,220.00 | 5,150.00 | 5,198.00 | 5,198.00 | 0.76% | 195,025 |
| Aug 28, 2025 | 5,000.00 | 5,170.00 | 5,000.00 | 5,159.00 | 5,159.00 | 3.45% | 962,148 |
| Aug 27, 2025 | 4,953.00 | 4,998.50 | 4,953.00 | 4,987.00 | 4,987.00 | 0.85% | 135,471 |
| Aug 26, 2025 | 4,955.00 | 5,010.00 | 4,931.00 | 4,945.00 | 4,945.00 | -0.10% | 116,249 |
| Aug 25, 2025 | 4,900.00 | 5,025.50 | 4,900.00 | 4,950.00 | 4,950.00 | 1.87% | 535,662 |
| Aug 22, 2025 | 4,750.00 | 4,875.00 | 4,749.00 | 4,859.00 | 4,859.00 | 1.35% | 570,346 |
| Aug 21, 2025 | 4,823.10 | 4,824.80 | 4,750.00 | 4,794.10 | 4,794.10 | -0.41% | 125,142 |
| Aug 20, 2025 | 4,824.00 | 4,833.00 | 4,780.10 | 4,814.00 | 4,814.00 | 0.25% | 183,697 |
| Aug 19, 2025 | 4,820.00 | 4,868.20 | 4,794.00 | 4,802.00 | 4,802.00 | -0.39% | 118,673 |
| Aug 18, 2025 | 4,800.00 | 4,879.90 | 4,800.00 | 4,821.00 | 4,821.00 | 0.10% | 82,058 |
| Aug 14, 2025 | 4,839.90 | 4,840.00 | 4,699.30 | 4,816.00 | 4,816.00 | 0.23% | 723,337 |
| Aug 13, 2025 | 4,848.00 | 4,848.00 | 4,799.40 | 4,805.00 | 4,805.00 | 0.10% | 515,165 |
| Aug 12, 2025 | 4,800.00 | 4,920.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0.44% | 445,020 |
| Aug 11, 2025 | 4,600.00 | 4,784.00 | 4,600.00 | 4,779.00 | 4,779.00 | 1.27% | 227,313 |
| 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 |