CAP S.A. (SNSE:CAP)
Chile · Delayed Price · Currency is CLP 6,940.00
+240.00 (3.58%)
May 22, 2026, 4:00 PM CLT
CAP S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 6,700.00 | 6,783.00 | 6,460.00 | 6,771.40 | 6,771.40 | 1.83% | 188,526 |
| Mar 26, 2026 | 6,449.90 | 6,650.00 | 6,364.00 | 6,650.00 | 6,650.00 | 2.94% | 287,819 |
| Mar 25, 2026 | 6,399.90 | 6,475.30 | 6,320.90 | 6,460.00 | 6,460.00 | 1.56% | 161,236 |
| Mar 24, 2026 | 6,250.00 | 6,502.00 | 6,191.60 | 6,361.00 | 6,361.00 | 1.37% | 251,423 |
| Mar 23, 2026 | 6,661.90 | 6,661.90 | 6,200.00 | 6,275.00 | 6,275.00 | -1.95% | 195,382 |
| Mar 20, 2026 | 6,750.00 | 6,750.00 | 6,400.00 | 6,400.00 | 6,400.00 | -4.69% | 85,443 |
| Mar 19, 2026 | 6,999.00 | 6,999.00 | 6,631.40 | 6,715.00 | 6,715.00 | -2.68% | 147,936 |
| Mar 18, 2026 | 6,900.00 | 6,975.20 | 6,790.00 | 6,900.00 | 6,900.00 | 0.96% | 40,676 |
| Mar 17, 2026 | 6,838.00 | 6,950.00 | 6,799.90 | 6,834.40 | 6,834.40 | -0.53% | 44,182 |
| Mar 16, 2026 | 6,761.40 | 6,960.00 | 6,550.00 | 6,871.10 | 6,871.10 | 1.62% | 132,410 |
| Mar 13, 2026 | 6,795.00 | 6,870.00 | 6,628.10 | 6,761.40 | 6,761.40 | -0.44% | 100,232 |
| Mar 12, 2026 | 6,766.00 | 6,837.90 | 6,660.00 | 6,791.10 | 6,791.10 | 2.12% | 369,322 |
| Mar 11, 2026 | 6,736.00 | 6,762.00 | 6,649.40 | 6,650.00 | 6,650.00 | -1.28% | 147,925 |
| Mar 10, 2026 | 6,650.00 | 6,736.00 | 6,600.00 | 6,736.00 | 6,736.00 | 2.37% | 168,087 |