Invercap S.A. (SNSE:INVERCAP)

Chile flag Chile · Delayed Price · Currency is CLP
1,675.00
-3.80 (-0.23%)
Oct 20, 2025, 2:00 PM CLT

Invercap Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 20251,675.001,675.001,675.001,675.001,675.00-0.23%6,150
Oct 17, 20251,693.301,699.401,678.301,678.801,678.80-0.36%50,019
Oct 16, 20251,670.201,685.001,670.201,684.901,684.901.43%67,031
Oct 15, 20251,647.001,666.801,647.001,661.101,661.101.11%5,040
Oct 14, 20251,634.101,643.001,634.101,642.901,642.900.64%21,643
Oct 13, 20251,637.001,637.001,631.001,632.401,632.40-0.04%60,000
Oct 10, 20251,634.101,637.401,633.001,633.001,633.000.23%63,693
Oct 9, 20251,623.001,632.001,623.001,629.301,629.300.43%15,941
Oct 8, 20251,620.701,625.001,619.701,622.401,622.400.11%17,827
Oct 7, 20251,635.201,637.801,609.201,620.601,620.60-1.54%9,911
Oct 6, 20251,621.001,646.001,621.001,646.001,646.000.06%42,912
Oct 3, 20251,645.001,645.001,645.001,645.001,645.00-0.06%60,012
Oct 2, 20251,648.901,648.901,645.001,646.001,646.00-0.18%102,073
Oct 1, 20251,639.801,651.301,635.001,648.901,648.900.30%30,102
Sep 30, 20251,646.501,647.901,644.001,644.001,644.00-2,542
Sep 29, 20251,643.801,647.901,623.801,644.001,644.00-0.24%38,455
Sep 26, 20251,645.901,654.901,640.001,647.901,647.90-0.13%248,106
Sep 25, 20251,654.801,656.201,650.001,650.001,650.00-0.52%36,125
Sep 24, 20251,625.001,680.001,625.001,658.601,658.602.02%32,591
Sep 23, 20251,597.301,652.001,597.301,625.801,625.801.68%41,690
Sep 22, 20251,596.201,600.001,596.001,599.001,599.00-0.06%25,042
Sep 17, 20251,604.101,604.101,600.001,600.001,600.00-3,173
Sep 16, 20251,600.001,600.001,600.001,600.001,600.000.24%10,573
Sep 15, 20251,599.801,599.801,596.001,596.101,596.10-0.23%13,782
Sep 12, 20251,600.001,600.001,599.801,599.801,599.80-0.17%39,206
Sep 11, 20251,600.001,610.001,600.001,602.501,602.500.16%30,228
Sep 10, 20251,588.001,600.001,588.001,600.001,600.001.28%18,375
Sep 9, 20251,578.001,580.001,573.601,579.801,579.800.62%21,644
Sep 8, 20251,564.901,570.001,563.101,570.001,570.000.94%64,158
Sep 5, 20251,519.301,566.701,519.301,555.401,555.402.67%29,688
Sep 4, 20251,483.701,520.001,478.901,515.001,515.002.69%25,511
Sep 3, 20251,459.001,478.101,459.001,475.301,475.301.21%16,542
Sep 2, 20251,447.401,465.501,449.001,457.701,457.700.71%15,639
Sep 1, 20251,447.701,454.801,446.001,447.401,447.400.03%45,598
Aug 29, 20251,417.201,477.001,417.201,446.901,446.902.35%34,402
Aug 28, 20251,390.001,430.001,390.001,413.701,413.701.87%34,719
Aug 27, 20251,370.001,391.101,370.001,387.701,387.701.60%45,689
Aug 26, 20251,365.001,368.001,365.001,365.801,365.800.30%20,615
Aug 25, 20251,341.701,365.001,341.701,361.701,361.701.75%25,759
Aug 22, 20251,336.001,339.001,335.901,338.301,338.300.34%16,943
Aug 21, 20251,336.001,336.001,331.101,333.701,333.70-4,700
Aug 20, 20251,336.601,336.601,330.101,333.701,333.700.08%10,762
Aug 19, 20251,325.901,335.001,331.301,332.701,332.700.31%8,488
Aug 18, 20251,320.001,329.601,324.101,328.601,328.600.61%17,172
Aug 14, 20251,328.201,328.201,311.501,320.501,320.50-0.77%26,898
Aug 13, 20251,325.501,334.201,325.501,330.701,330.700.68%8,854
Aug 12, 20251,303.301,323.201,309.201,321.701,321.701.66%11,102
Aug 11, 20251,301.301,303.501,289.701,300.101,300.10-0.09%21,517
Aug 8, 20251,292.101,309.401,289.301,301.301,301.300.64%21,026
Aug 7, 20251,293.001,294.501,291.801,293.001,293.00-0.05%14,695