Invercap S.A. (SNSE:INVERCAP)
Chile · Delayed Price · Currency is CLP 1,827.00
-12.30 (-0.67%)
At close: Mar 20, 2026
Invercap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1,830.20 | 1,830.20 | 1,821.90 | 1,827.00 | 1,827.00 | -0.67% | 8,265 |
| Mar 19, 2026 | 1,850.00 | 1,850.00 | 1,807.90 | 1,839.30 | 1,839.30 | 1.83% | 38,623 |
| Mar 18, 2026 | 1,788.00 | 1,840.00 | 1,788.00 | 1,806.30 | 1,806.30 | 0.83% | 46,719 |
| Mar 17, 2026 | 1,788.90 | 1,807.00 | 1,788.90 | 1,791.40 | 1,791.40 | 0.91% | 8,934 |
| Mar 16, 2026 | 1,756.00 | 1,789.50 | 1,746.10 | 1,775.30 | 1,775.30 | 1.56% | 36,411 |
| Mar 13, 2026 | 1,757.60 | 1,757.60 | 1,752.70 | 1,748.00 | 1,748.00 | - | 3,875 |
| Mar 12, 2026 | 1,734.00 | 1,757.80 | 1,734.00 | 1,748.00 | 1,748.00 | 0.34% | 23,271 |
| Mar 11, 2026 | 1,765.20 | 1,766.60 | 1,741.20 | 1,742.10 | 1,742.10 | -1.24% | 14,502 |
| Mar 10, 2026 | 1,747.30 | 1,784.70 | 1,747.30 | 1,764.00 | 1,764.00 | 0.92% | 24,616 |
| Mar 9, 2026 | 1,757.50 | 1,757.50 | 1,741.10 | 1,747.90 | 1,747.90 | -1.74% | 4,718 |
| Mar 6, 2026 | 1,795.90 | 1,795.90 | 1,787.40 | 1,778.90 | 1,778.90 | -1.71% | 6,687 |
| Mar 5, 2026 | 1,828.20 | 1,828.20 | 1,802.30 | 1,809.90 | 1,809.90 | -1.54% | 21,070 |
| Mar 4, 2026 | 1,843.00 | 1,843.00 | 1,835.40 | 1,838.20 | 1,838.20 | -0.10% | 6,935 |
| Mar 3, 2026 | 1,846.20 | 1,846.20 | 1,819.10 | 1,840.00 | 1,840.00 | -1.03% | 77,905 |
| Mar 2, 2026 | 1,882.40 | 1,882.40 | 1,851.30 | 1,859.10 | 1,859.10 | -2.87% | 24,453 |
| Feb 27, 2026 | 1,907.50 | 1,907.50 | 1,904.60 | 1,914.10 | 1,914.10 | - | 3,373 |
| Feb 26, 2026 | 1,915.30 | 1,915.30 | 1,915.30 | 1,914.10 | 1,914.10 | - | 893 |
| Feb 25, 2026 | 1,916.90 | 1,916.90 | 1,916.90 | 1,914.10 | 1,914.10 | - | 761 |
| Feb 24, 2026 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.10 | 1,914.10 | - | 1,246 |
| Feb 23, 2026 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.10 | 1,914.10 | - | 1,105 |
| Feb 20, 2026 | 1,920.00 | 1,920.00 | 1,920.00 | 1,914.10 | 1,914.10 | - | 1,502 |
| Feb 19, 2026 | 1,926.70 | 1,926.70 | 1,926.70 | 1,914.10 | 1,914.10 | - | 1,053 |
| Feb 18, 2026 | 1,900.50 | 1,914.10 | 1,900.50 | 1,914.10 | 1,914.10 | 0.75% | 31,244 |
| Feb 17, 2026 | 1,920.00 | 1,920.00 | 1,860.70 | 1,899.80 | 1,899.80 | -4.68% | 32,911 |
| Feb 16, 2026 | 1,977.10 | 1,977.10 | 1,977.10 | 1,993.00 | 1,993.00 | - | 1,931 |
| Feb 13, 2026 | 2,014.80 | 2,014.80 | 1,974.00 | 1,993.00 | 1,993.00 | -3.31% | 6,628 |
| Feb 12, 2026 | 2,012.60 | 2,012.60 | 2,000.80 | 2,061.20 | 2,061.20 | - | 2,718 |
| Feb 11, 2026 | 2,083.70 | 2,083.70 | 2,053.70 | 2,061.20 | 2,061.20 | -2.08% | 6,373 |
| Feb 10, 2026 | 2,073.20 | 2,075.00 | 2,073.20 | 2,104.90 | 2,104.90 | - | 3,355 |
| Feb 9, 2026 | 2,122.80 | 2,122.80 | 2,099.00 | 2,104.90 | 2,104.90 | -0.92% | 3,980 |
| Feb 6, 2026 | 2,150.00 | 2,150.00 | 2,122.80 | 2,124.40 | 2,124.40 | -2.38% | 16,452 |
| Feb 5, 2026 | 2,209.70 | 2,209.70 | 2,144.00 | 2,176.10 | 2,176.10 | -1.76% | 32,580 |
| Feb 4, 2026 | 2,238.10 | 2,238.10 | 2,215.00 | 2,215.00 | 2,215.00 | -0.21% | 97,354 |
| Feb 3, 2026 | 2,208.50 | 2,220.00 | 2,208.50 | 2,219.70 | 2,219.70 | 0.71% | 12,693 |
| Feb 2, 2026 | 2,204.10 | 2,204.10 | 2,204.00 | 2,204.00 | 2,204.00 | -0.45% | 5,567 |
| Jan 30, 2026 | 2,215.00 | 2,223.00 | 2,200.00 | 2,214.00 | 2,214.00 | -0.19% | 49,209 |
| Jan 29, 2026 | 2,220.10 | 2,228.00 | 2,209.20 | 2,218.20 | 2,218.20 | -1.06% | 19,678 |
| Jan 28, 2026 | 2,265.80 | 2,266.00 | 2,236.10 | 2,242.00 | 2,242.00 | -0.80% | 8,503 |
| Jan 27, 2026 | 2,268.40 | 2,269.90 | 2,251.40 | 2,260.00 | 2,260.00 | -0.52% | 6,001 |
| Jan 26, 2026 | 2,277.00 | 2,277.00 | 2,268.60 | 2,271.70 | 2,271.70 | -0.09% | 4,529 |
| Jan 23, 2026 | 2,252.90 | 2,278.80 | 2,252.90 | 2,273.80 | 2,273.80 | 1.18% | 7,875 |
| Jan 22, 2026 | 2,249.30 | 2,250.30 | 2,239.00 | 2,247.30 | 2,247.30 | -0.13% | 32,672 |
| Jan 21, 2026 | 2,257.60 | 2,257.60 | 2,200.00 | 2,250.20 | 2,250.20 | -0.26% | 52,687 |
| Jan 20, 2026 | 2,250.00 | 2,269.00 | 2,248.90 | 2,256.00 | 2,256.00 | 0.41% | 18,360 |
| Jan 19, 2026 | 2,238.00 | 2,255.20 | 2,238.00 | 2,246.70 | 2,246.70 | 0.57% | 12,665 |
| Jan 16, 2026 | 2,244.10 | 2,257.00 | 2,222.20 | 2,234.00 | 2,234.00 | 0.05% | 19,012 |
| Jan 15, 2026 | 2,214.50 | 2,257.00 | 2,209.00 | 2,232.90 | 2,232.90 | 1.62% | 26,582 |
| Jan 14, 2026 | 2,176.70 | 2,204.00 | 2,171.00 | 2,197.40 | 2,197.40 | 1.37% | 23,405 |
| Jan 13, 2026 | 2,130.10 | 2,170.00 | 2,130.10 | 2,167.80 | 2,167.80 | 2.25% | 14,540 |
| Jan 12, 2026 | 2,162.60 | 2,173.20 | 2,120.00 | 2,120.10 | 2,120.10 | -1.49% | 295,299 |