CAP S.A. (SNSE:CAP)
Chile · Delayed Price · Currency is CLP 5,680.00
+5.80 (0.10%)
Sep 4, 2026, 4:01 PM CLT
CAP S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5,669.90 | 5,670.00 | 5,573.30 | 5,635.00 | - | -0.69% | 6,992 |
| Sep 3, 2026 | 5,650.00 | 5,700.00 | 5,581.80 | 5,674.20 | 5,674.20 | -0.10% | 17,255 |
| Sep 2, 2026 | 5,550.00 | 5,694.00 | 5,540.10 | 5,680.00 | 5,680.00 | 2.34% | 49,141 |
| Sep 1, 2026 | 5,636.80 | 5,656.80 | 5,550.00 | 5,550.00 | 5,550.00 | - | 48,034 |
| Aug 31, 2026 | 5,797.90 | 5,797.90 | 5,550.00 | 5,550.00 | 5,550.00 | -0.91% | 154,839 |
| Aug 28, 2026 | 5,790.00 | 5,899.80 | 5,600.00 | 5,601.00 | 5,601.00 | -2.93% | 62,799 |
| Aug 27, 2026 | 5,700.00 | 5,774.90 | 5,693.80 | 5,770.00 | 5,770.00 | 2.27% | 161,012 |
| Aug 26, 2026 | 5,741.90 | 5,741.90 | 5,580.00 | 5,641.70 | 5,641.70 | 1.54% | 76,835 |
| Aug 25, 2026 | 5,450.30 | 5,625.00 | 5,450.30 | 5,556.00 | 5,556.00 | 1.94% | 213,249 |
| Aug 24, 2026 | 5,325.00 | 5,460.00 | 5,325.00 | 5,450.00 | 5,450.00 | 2.35% | 171,249 |
| Aug 21, 2026 | 5,345.30 | 5,452.20 | 5,310.00 | 5,325.00 | 5,325.00 | 0.30% | 274,948 |
| Aug 20, 2026 | 5,295.00 | 5,340.00 | 5,249.90 | 5,309.20 | 5,309.20 | 0.29% | 51,270 |
| Aug 19, 2026 | 5,313.90 | 5,397.10 | 5,290.00 | 5,293.60 | 5,293.60 | -0.48% | 18,009 |
| Aug 18, 2026 | 5,358.50 | 5,370.00 | 5,242.30 | 5,319.00 | 5,319.00 | -0.95% | 41,599 |
| Aug 17, 2026 | 5,390.50 | 5,390.50 | 5,313.30 | 5,370.00 | 5,370.00 | -0.37% | 60,494 |
| Aug 14, 2026 | 5,395.00 | 5,396.10 | 5,300.10 | 5,390.00 | 5,390.00 | -0.09% | 70,057 |
| Aug 13, 2026 | 5,450.00 | 5,495.70 | 5,294.70 | 5,395.00 | 5,395.00 | -0.09% | 60,165 |
| Aug 12, 2026 | 5,474.80 | 5,474.80 | 5,370.00 | 5,400.00 | 5,400.00 | -1.37% | 88,644 |
| Aug 11, 2026 | 5,580.00 | 5,580.00 | 5,260.10 | 5,475.00 | 5,475.00 | -2.23% | 216,208 |
| Aug 10, 2026 | 5,664.80 | 5,687.20 | 5,489.50 | 5,600.00 | 5,600.00 | -2.53% | 181,505 |
| Aug 7, 2026 | 5,800.00 | 5,820.00 | 5,706.50 | 5,745.10 | 5,745.10 | -1.62% | 77,885 |
| Aug 6, 2026 | 5,802.90 | 5,919.90 | 5,800.00 | 5,840.00 | 5,840.00 | 0.64% | 127,067 |
| Aug 5, 2026 | 5,832.90 | 5,835.10 | 5,771.00 | 5,802.90 | 5,802.90 | 0.55% | 50,779 |
| Aug 4, 2026 | 5,860.00 | 5,860.00 | 5,860.00 | 5,771.00 | 5,771.00 | -0.50% | 1,000 |
| Aug 3, 2026 | 5,932.00 | 5,949.90 | 5,800.00 | 5,800.00 | 5,800.00 | -2.18% | 42,825 |
| Jul 31, 2026 | 5,975.00 | 5,989.70 | 5,929.00 | 5,929.00 | 5,929.00 | -0.77% | 21,863 |
| Jul 30, 2026 | 6,000.00 | 6,079.90 | 5,921.00 | 5,975.00 | 5,975.00 | -0.42% | 43,254 |
| Jul 29, 2026 | 5,969.00 | 6,100.10 | 5,932.00 | 6,000.00 | 6,000.00 | - | 61,180 |
| Jul 28, 2026 | 6,094.50 | 6,094.50 | 5,950.00 | 6,000.00 | 6,000.00 | -0.99% | 49,271 |
| Jul 27, 2026 | 6,010.10 | 6,060.00 | 5,899.90 | 6,060.00 | 6,060.00 | - | 95,886 |
| Jul 24, 2026 | 6,131.00 | 6,131.00 | 5,971.30 | 6,060.00 | 6,060.00 | -1.14% | 73,183 |
| Jul 23, 2026 | 6,300.10 | 6,300.20 | 6,106.00 | 6,130.00 | 6,130.00 | -2.70% | 49,407 |
| Jul 22, 2026 | 6,250.00 | 6,317.90 | 6,112.00 | 6,300.00 | 6,300.00 | 0.84% | 32,799 |
| Jul 21, 2026 | 6,140.10 | 6,300.00 | 6,140.00 | 6,247.70 | 6,247.70 | -1.13% | 23,541 |
| Jul 20, 2026 | 6,200.00 | 6,319.00 | 6,008.00 | 6,319.00 | 6,319.00 | 0.09% | 49,029 |
| Jul 17, 2026 | 6,390.00 | 6,390.00 | 6,271.10 | 6,313.30 | 6,313.30 | -1.20% | 36,558 |
| Jul 15, 2026 | 6,360.00 | 6,414.40 | 6,290.00 | 6,390.00 | 6,390.00 | 0.41% | 59,817 |
| Jul 14, 2026 | 6,464.00 | 6,530.00 | 6,363.80 | 6,363.80 | 6,363.80 | -1.55% | 32,147 |
| Jul 13, 2026 | 6,579.00 | 6,579.00 | 6,435.00 | 6,464.30 | 6,464.30 | -1.74% | 41,934 |
| Jul 10, 2026 | 6,396.00 | 6,579.00 | 6,300.00 | 6,579.00 | 6,579.00 | 2.86% | 66,879 |
| Jul 9, 2026 | 6,240.00 | 6,396.00 | 6,221.30 | 6,396.00 | 6,396.00 | 1.84% | 41,045 |
| Jul 8, 2026 | 6,325.00 | 6,325.00 | 6,210.20 | 6,280.50 | 6,280.50 | -1.24% | 51,354 |
| Jul 7, 2026 | 6,268.10 | 6,366.90 | 6,250.00 | 6,359.60 | 6,359.60 | 1.80% | 34,645 |
| Jul 6, 2026 | 6,429.10 | 6,429.10 | 6,247.00 | 6,247.00 | 6,247.00 | -2.83% | 93,394 |
| Jul 3, 2026 | 6,420.00 | 6,487.70 | 6,420.00 | 6,429.10 | 6,429.10 | 0.14% | 11,110 |
| Jul 2, 2026 | 6,458.40 | 6,550.00 | 6,420.00 | 6,420.00 | 6,420.00 | -0.16% | 42,551 |
| Jul 1, 2026 | 6,550.00 | 6,550.00 | 6,412.00 | 6,430.00 | 6,430.00 | -1.08% | 81,084 |
| Jun 30, 2026 | 6,460.00 | 6,563.90 | 6,460.00 | 6,500.00 | 6,500.00 | -1.37% | 99,727 |
| Jun 26, 2026 | 6,420.00 | 6,600.00 | 6,400.10 | 6,590.00 | 6,590.00 | 0.46% | 80,754 |
| Jun 25, 2026 | 6,450.00 | 6,560.00 | 6,410.00 | 6,560.00 | 6,560.00 | 0.31% | 201,269 |