CAP S.A. (SNSE:CAP)
Chile · Delayed Price · Currency is CLP 6,500.00
-14.00 (-0.21%)
Jun 11, 2026, 4:02 PM CLT
CAP S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 6,500.10 | 6,769.00 | 6,400.00 | 6,514.00 | 6,514.00 | -3.76% | 221,956 |
| Jun 9, 2026 | 6,480.00 | 6,768.60 | 6,477.10 | 6,768.60 | 6,768.60 | 4.62% | 153,365 |
| Jun 8, 2026 | 6,570.10 | 6,580.00 | 6,365.00 | 6,470.00 | 6,470.00 | -1.52% | 61,059 |
| Jun 5, 2026 | 6,800.00 | 6,800.00 | 6,520.00 | 6,570.00 | 6,570.00 | -2.89% | 97,836 |
| Jun 4, 2026 | 6,869.90 | 6,869.90 | 6,660.00 | 6,765.30 | 6,765.30 | -0.02% | 24,774 |
| Jun 3, 2026 | 6,705.00 | 6,919.90 | 6,550.10 | 6,766.80 | 6,766.80 | 4.27% | 140,654 |
| Jun 2, 2026 | 6,500.00 | 6,600.00 | 6,400.00 | 6,490.00 | 6,490.00 | -1.67% | 95,662 |
| Jun 1, 2026 | 6,849.00 | 6,850.00 | 6,505.30 | 6,600.00 | 6,600.00 | -3.64% | 410,030 |
| May 29, 2026 | 6,800.30 | 6,849.00 | 6,641.00 | 6,849.00 | 6,849.00 | 0.59% | 317,659 |
| May 28, 2026 | 6,816.00 | 6,850.30 | 6,703.00 | 6,809.00 | 6,809.00 | -0.16% | 167,010 |
| May 27, 2026 | 6,730.00 | 6,830.00 | 6,625.20 | 6,820.00 | 6,820.00 | 0.79% | 96,616 |
| May 26, 2026 | 6,898.90 | 6,900.00 | 6,750.00 | 6,766.40 | 6,766.40 | -1.96% | 76,229 |
| May 25, 2026 | 6,940.00 | 6,969.60 | 6,433.00 | 6,902.00 | 6,902.00 | -0.55% | 189,054 |
| May 22, 2026 | 6,800.00 | 6,940.00 | 6,601.00 | 6,940.00 | 6,940.00 | 3.58% | 42,705 |
| May 20, 2026 | 6,460.10 | 6,700.00 | 6,459.70 | 6,700.00 | 6,700.00 | 2.58% | 87,714 |
| May 19, 2026 | 6,434.00 | 6,686.00 | 6,399.90 | 6,531.30 | 6,531.30 | -0.29% | 138,958 |
| May 18, 2026 | 6,590.00 | 6,590.00 | 6,421.10 | 6,550.00 | 6,550.00 | -0.87% | 68,645 |
| May 15, 2026 | 6,633.00 | 6,649.00 | 6,549.20 | 6,607.50 | 6,607.50 | -1.38% | 41,430 |
| May 14, 2026 | 6,730.00 | 6,828.00 | 6,668.50 | 6,700.00 | 6,700.00 | -1.00% | 299,719 |
| May 13, 2026 | 6,999.00 | 6,999.00 | 6,700.00 | 6,767.80 | 6,767.80 | -3.39% | 498,287 |
| May 12, 2026 | 7,170.00 | 7,175.00 | 6,977.00 | 7,005.60 | 7,005.60 | -2.29% | 56,017 |
| May 11, 2026 | 7,142.00 | 7,194.70 | 6,957.70 | 7,170.00 | 7,170.00 | -2.18% | 261,623 |
| May 8, 2026 | 7,300.00 | 7,387.70 | 7,280.30 | 7,330.00 | 7,330.00 | 0.41% | 72,996 |
| May 7, 2026 | 7,199.80 | 7,333.70 | 7,151.00 | 7,300.00 | 7,300.00 | 2.54% | 151,018 |
| May 6, 2026 | 7,085.00 | 7,229.00 | 7,085.00 | 7,119.50 | 7,119.50 | 0.54% | 241,826 |
| May 5, 2026 | 7,040.00 | 7,200.00 | 7,039.80 | 7,081.00 | 7,081.00 | 0.51% | 499,207 |
| May 4, 2026 | 7,017.50 | 7,065.00 | 6,900.00 | 7,045.20 | 7,045.20 | 0.43% | 111,072 |
| Apr 30, 2026 | 6,988.00 | 7,251.00 | 6,917.80 | 7,015.00 | 7,015.00 | 0.39% | 174,052 |
| Apr 29, 2026 | 6,904.40 | 7,033.90 | 6,856.00 | 6,988.00 | 6,988.00 | -0.67% | 365,164 |
| Apr 28, 2026 | 6,995.30 | 7,065.90 | 6,902.00 | 7,034.80 | 7,034.80 | -0.44% | 89,300 |
| Apr 27, 2026 | 7,050.00 | 7,096.00 | 6,980.00 | 7,065.90 | 7,065.90 | 0.23% | 57,777 |
| Apr 24, 2026 | 6,927.90 | 7,050.00 | 6,830.00 | 7,050.00 | 7,050.00 | 2.18% | 102,894 |
| Apr 23, 2026 | 6,840.00 | 6,912.30 | 6,783.80 | 6,899.80 | 6,899.80 | 0.73% | 99,485 |
| Apr 22, 2026 | 6,810.00 | 6,949.90 | 6,706.20 | 6,850.00 | 6,850.00 | 0.58% | 185,850 |
| Apr 21, 2026 | 6,800.30 | 6,835.00 | 6,800.00 | 6,810.70 | 6,810.70 | -0.44% | 115,934 |
| Apr 20, 2026 | 6,849.90 | 6,870.00 | 6,791.10 | 6,840.60 | 6,840.60 | -0.57% | 94,195 |
| Apr 17, 2026 | 7,000.00 | 7,000.00 | 6,800.20 | 6,880.00 | 6,880.00 | -0.15% | 133,157 |
| Apr 16, 2026 | 6,860.00 | 6,948.00 | 6,860.00 | 6,890.00 | 6,890.00 | -0.86% | 111,459 |
| Apr 15, 2026 | 6,910.00 | 6,950.00 | 6,780.00 | 6,950.00 | 6,950.00 | 0.58% | 105,539 |
| Apr 14, 2026 | 6,990.00 | 6,990.00 | 6,850.00 | 6,910.00 | 6,910.00 | -0.50% | 103,673 |
| Apr 13, 2026 | 6,814.00 | 6,970.00 | 6,770.00 | 6,945.00 | 6,945.00 | 1.98% | 102,292 |
| Apr 10, 2026 | 6,815.00 | 6,930.00 | 6,701.00 | 6,810.00 | 6,810.00 | -0.07% | 205,201 |
| Apr 9, 2026 | 6,960.00 | 6,960.00 | 6,800.00 | 6,815.00 | 6,815.00 | -2.22% | 92,188 |
| Apr 8, 2026 | 7,200.00 | 7,255.00 | 6,867.10 | 6,970.00 | 6,970.00 | 0.69% | 188,589 |
| Apr 7, 2026 | 7,060.10 | 7,126.80 | 6,900.00 | 6,921.90 | 6,921.90 | -2.06% | 32,725 |
| Apr 6, 2026 | 7,050.00 | 7,174.70 | 7,012.10 | 7,067.40 | 7,067.40 | 0.12% | 61,908 |
| Apr 2, 2026 | 7,000.00 | 7,120.00 | 6,900.00 | 7,059.10 | 7,059.10 | -0.79% | 43,022 |
| Apr 1, 2026 | 6,941.00 | 7,170.00 | 6,941.00 | 7,115.00 | 7,115.00 | 2.52% | 183,529 |
| Mar 31, 2026 | 6,634.50 | 7,000.00 | 6,634.50 | 6,940.00 | 6,940.00 | 3.56% | 760,097 |
| Mar 30, 2026 | 6,900.00 | 6,929.80 | 6,701.50 | 6,701.50 | 6,701.50 | -1.03% | 50,011 |