Invercap S.A. (SNSE:INVERCAP)
Chile · Delayed Price · Currency is CLP 1,580.00
+10.00 (0.64%)
Sep 9, 2025, 3:21 PM CLT
Invercap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1,558.50 | 1,570.00 | 1,558.50 | 1,570.00 | 1,570.00 | 0.94% | 64,158 |
| Sep 5, 2025 | 1,519.30 | 1,566.70 | 1,519.30 | 1,555.40 | 1,555.40 | 2.67% | 29,688 |
| Sep 4, 2025 | 1,483.70 | 1,520.00 | 1,478.90 | 1,515.00 | 1,515.00 | 2.69% | 25,511 |
| Sep 3, 2025 | 1,465.70 | 1,478.10 | 1,459.00 | 1,475.30 | 1,475.30 | 1.21% | 16,542 |
| Sep 2, 2025 | 1,447.40 | 1,465.50 | 1,449.00 | 1,457.70 | 1,457.70 | 0.71% | 15,639 |
| Sep 1, 2025 | 1,447.70 | 1,454.80 | 1,446.00 | 1,447.40 | 1,447.40 | 0.03% | 45,598 |
| Aug 29, 2025 | 1,417.20 | 1,477.00 | 1,417.20 | 1,446.90 | 1,446.90 | 2.35% | 34,402 |
| Aug 28, 2025 | 1,390.00 | 1,430.00 | 1,390.00 | 1,413.70 | 1,413.70 | 1.87% | 34,719 |
| Aug 27, 2025 | 1,370.00 | 1,391.10 | 1,370.00 | 1,387.70 | 1,387.70 | 1.60% | 45,689 |
| Aug 26, 2025 | 1,365.00 | 1,368.00 | 1,365.00 | 1,365.80 | 1,365.80 | 0.30% | 20,615 |
| Aug 25, 2025 | 1,341.70 | 1,365.00 | 1,341.70 | 1,361.70 | 1,361.70 | 1.75% | 25,759 |
| Aug 22, 2025 | 1,336.00 | 1,339.00 | 1,335.90 | 1,338.30 | 1,338.30 | 0.34% | 16,943 |
| Aug 21, 2025 | 1,336.00 | 1,336.00 | 1,331.10 | 1,333.70 | 1,333.70 | - | 4,700 |
| Aug 20, 2025 | 1,336.60 | 1,336.60 | 1,330.10 | 1,333.70 | 1,333.70 | 0.08% | 10,762 |
| Aug 19, 2025 | 1,325.90 | 1,335.00 | 1,331.30 | 1,332.70 | 1,332.70 | 0.31% | 8,488 |
| Aug 18, 2025 | 1,320.00 | 1,329.60 | 1,324.10 | 1,328.60 | 1,328.60 | 0.61% | 17,172 |
| Aug 14, 2025 | 1,328.20 | 1,328.20 | 1,311.50 | 1,320.50 | 1,320.50 | -0.77% | 26,898 |
| Aug 13, 2025 | 1,325.50 | 1,334.20 | 1,325.50 | 1,330.70 | 1,330.70 | 0.68% | 8,854 |
| Aug 12, 2025 | 1,303.30 | 1,323.20 | 1,309.20 | 1,321.70 | 1,321.70 | 1.66% | 11,102 |
| Aug 11, 2025 | 1,301.30 | 1,303.50 | 1,289.70 | 1,300.10 | 1,300.10 | -0.09% | 21,517 |
| Aug 8, 2025 | 1,292.10 | 1,309.40 | 1,289.30 | 1,301.30 | 1,301.30 | 0.64% | 21,026 |
| Aug 7, 2025 | 1,293.00 | 1,294.50 | 1,291.80 | 1,293.00 | 1,293.00 | -0.05% | 14,695 |
| Aug 6, 2025 | 1,296.00 | 1,296.00 | 1,290.00 | 1,293.70 | 1,293.70 | -0.57% | 14,960 |
| Aug 5, 2025 | 1,300.00 | 1,306.00 | 1,300.00 | 1,301.10 | 1,301.10 | -0.66% | 31,713 |
| Aug 4, 2025 | 1,318.00 | 1,318.00 | 1,310.00 | 1,309.80 | 1,309.80 | -0.92% | 25,731 |
| Aug 1, 2025 | 1,316.00 | 1,314.00 | 1,314.00 | 1,322.00 | 1,322.00 | - | 1,181 |
| Jul 31, 2025 | 1,318.90 | 1,318.90 | 1,313.60 | 1,322.00 | 1,322.00 | - | 4,466 |
| Jul 30, 2025 | 1,325.00 | 1,325.90 | 1,319.40 | 1,322.00 | 1,322.00 | -0.23% | 9,293 |
| Jul 29, 2025 | 1,325.10 | 1,325.10 | 1,324.80 | 1,325.00 | 1,325.00 | - | 3,685 |
| Jul 28, 2025 | 1,340.00 | 1,340.00 | 1,325.00 | 1,325.00 | 1,325.00 | -1.50% | 22,821 |
| Jul 25, 2025 | 1,341.10 | 1,341.10 | 1,340.30 | 1,345.20 | 1,345.20 | - | 5,434 |
| Jul 24, 2025 | 1,350.00 | 1,350.00 | 1,345.00 | 1,345.20 | 1,345.20 | -0.52% | 9,073 |
| Jul 23, 2025 | 1,352.00 | 1,352.20 | 1,350.00 | 1,352.20 | 1,352.20 | - | 4,902 |
| Jul 22, 2025 | 1,347.50 | 1,353.60 | 1,347.50 | 1,352.20 | 1,352.20 | 0.31% | 8,461 |
| Jul 21, 2025 | 1,357.00 | 1,350.70 | 1,347.10 | 1,348.00 | 1,348.00 | -0.95% | 9,876 |
| Jul 18, 2025 | 1,353.20 | 1,353.20 | 1,353.00 | 1,360.90 | 1,360.90 | - | 3,863 |
| Jul 17, 2025 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.90 | 1,360.90 | - | 2,044 |
| Jul 15, 2025 | 1,356.00 | 1,354.80 | 1,354.80 | 1,360.90 | 1,360.90 | - | 2,013 |
| Jul 14, 2025 | 1,356.70 | 1,356.70 | 1,352.10 | 1,360.90 | 1,360.90 | - | 5,429 |
| Jul 11, 2025 | 1,371.40 | 1,371.40 | 1,360.00 | 1,360.90 | 1,360.90 | -0.99% | 23,639 |
| Jul 10, 2025 | 1,363.20 | 1,376.00 | 1,363.20 | 1,374.50 | 1,374.50 | 1.07% | 23,555 |
| Jul 9, 2025 | 1,394.00 | 1,394.40 | 1,360.00 | 1,359.90 | 1,359.90 | -2.17% | 46,916 |
| Jul 8, 2025 | 1,390.00 | 1,390.00 | 1,387.60 | 1,390.00 | 1,390.00 | -0.01% | 15,733 |
| Jul 7, 2025 | 1,400.00 | 1,400.00 | 1,390.00 | 1,390.10 | 1,390.10 | -1.41% | 20,967 |
| Jul 4, 2025 | 1,402.40 | 1,402.40 | 1,401.30 | 1,410.00 | 1,410.00 | - | 3,138 |
| Jul 3, 2025 | 1,413.20 | 1,421.60 | 1,408.00 | 1,410.00 | 1,410.00 | -1.37% | 27,399 |
| Jul 2, 2025 | 1,441.40 | 1,441.40 | 1,426.70 | 1,429.60 | 1,429.60 | -1.02% | 9,416 |
| Jul 1, 2025 | 1,455.00 | 1,455.00 | 1,423.10 | 1,444.40 | 1,444.40 | -1.37% | 33,603 |
| Jun 30, 2025 | 1,389.00 | 1,479.90 | 1,387.90 | 1,464.40 | 1,464.40 | 5.53% | 86,367 |
| Jun 27, 2025 | 1,398.40 | 1,398.00 | 1,384.00 | 1,387.70 | 1,387.70 | -0.77% | 14,388 |