Skip to main content
logo
CAP S.A. (SNSE:CAP)
Chile flag Chile · Delayed Price · Currency is CLP
6,430.00
+10.00 (0.16%)
Jul 3, 2026, 4:00 PM CLT

CAP S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20266,420.006,487.706,420.006,429.106,429.100.14%11,110
Jul 2, 20266,458.406,550.006,420.006,420.006,420.00-0.16%42,551
Jul 1, 20266,550.006,550.006,412.006,430.006,430.00-1.08%81,084
Jun 30, 20266,460.006,563.906,460.006,500.006,500.00-1.37%99,727
Jun 26, 20266,420.006,600.006,400.106,590.006,590.000.46%80,754
Jun 25, 20266,450.006,560.006,410.006,560.006,560.000.31%201,269
Jun 24, 20266,507.006,540.006,400.806,540.006,540.000.50%55,577
Jun 23, 20266,611.606,900.006,498.706,507.706,507.70-1.57%49,095
Jun 22, 20266,598.606,770.006,406.906,611.706,611.701.20%89,127
Jun 19, 20266,450.006,550.006,365.006,533.306,533.301.29%20,713
Jun 18, 20266,555.006,555.006,371.006,450.006,450.00-1.40%111,973
Jun 17, 20266,549.006,550.006,516.206,541.406,541.40-0.42%9,494
Jun 16, 20266,540.006,579.006,500.006,569.206,569.201.06%47,955
Jun 15, 20266,600.006,600.006,496.706,500.006,500.000.23%75,580
Jun 12, 20266,500.006,600.006,485.006,485.006,485.00-0.23%55,109
Jun 11, 20266,520.006,599.006,405.006,500.006,500.00-0.21%187,833
Jun 10, 20266,500.106,769.006,400.006,514.006,514.00-3.76%221,956
Jun 9, 20266,480.006,768.606,477.106,768.606,768.604.62%153,365
Jun 8, 20266,570.106,580.006,365.006,470.006,470.00-1.52%61,059
Jun 5, 20266,800.006,800.006,520.006,570.006,570.00-2.89%97,836
Jun 4, 20266,869.906,869.906,660.006,765.306,765.30-0.02%24,774
Jun 3, 20266,705.006,919.906,550.106,766.806,766.804.27%140,654
Jun 2, 20266,500.006,600.006,400.006,490.006,490.00-1.67%95,662
Jun 1, 20266,849.006,850.006,505.306,600.006,600.00-3.64%410,030
May 29, 20266,800.306,849.006,641.006,849.006,849.000.59%317,659
May 28, 20266,816.006,850.306,703.006,809.006,809.00-0.16%167,010
May 27, 20266,730.006,830.006,625.206,820.006,820.000.79%96,616
May 26, 20266,898.906,900.006,750.006,766.406,766.40-1.96%76,229
May 25, 20266,940.006,969.606,433.006,902.006,902.00-0.55%189,054
May 22, 20266,800.006,940.006,601.006,940.006,940.003.58%42,705
May 20, 20266,460.106,700.006,459.706,700.006,700.002.58%87,714
May 19, 20266,434.006,686.006,399.906,531.306,531.30-0.29%138,958
May 18, 20266,590.006,590.006,421.106,550.006,550.00-0.87%68,645
May 15, 20266,633.006,649.006,549.206,607.506,607.50-1.38%41,430
May 14, 20266,730.006,828.006,668.506,700.006,700.00-1.00%299,719
May 13, 20266,999.006,999.006,700.006,767.806,767.80-3.39%498,287
May 12, 20267,170.007,175.006,977.007,005.607,005.60-2.29%56,017
May 11, 20267,142.007,194.706,957.707,170.007,170.00-2.18%261,623
May 8, 20267,300.007,387.707,280.307,330.007,330.000.41%72,996
May 7, 20267,199.807,333.707,151.007,300.007,300.002.54%151,018
May 6, 20267,085.007,229.007,085.007,119.507,119.500.54%241,826
May 5, 20267,040.007,200.007,039.807,081.007,081.000.51%499,207
May 4, 20267,017.507,065.006,900.007,045.207,045.200.43%111,072
Apr 30, 20266,988.007,251.006,917.807,015.007,015.000.39%174,052
Apr 29, 20266,904.407,033.906,856.006,988.006,988.00-0.67%365,164
Apr 28, 20266,995.307,065.906,902.007,034.807,034.80-0.44%89,300
Apr 27, 20267,050.007,096.006,980.007,065.907,065.900.23%57,777
Apr 24, 20266,927.907,050.006,830.007,050.007,050.002.18%102,894
Apr 23, 20266,840.006,912.306,783.806,899.806,899.800.73%99,485
Apr 22, 20266,810.006,949.906,706.206,850.006,850.000.58%185,850