Invercap S.A. (SNSE:INVERCAP)
Chile · Delayed Price · Currency is CLP 1,992.00
-9.20 (-0.46%)
Nov 7, 2025, 2:29 PM CLT
Invercap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1,996.20 | 1,997.90 | 1,992.00 | 1,992.00 | 1,992.00 | -0.46% | 95,379 |
| Nov 6, 2025 | 1,996.00 | 2,001.20 | 1,985.00 | 2,001.20 | 2,001.20 | - | 1,728 |
| Nov 5, 2025 | 1,994.90 | 2,001.20 | 1,991.20 | 2,001.20 | 2,001.20 | - | 2,495 |
| Nov 4, 2025 | 1,989.30 | 2,001.20 | 1,989.30 | 2,001.20 | 2,001.20 | - | 1,512 |
| Nov 3, 2025 | 2,020.60 | 2,020.60 | 1,996.00 | 2,001.20 | 2,001.20 | -1.13% | 31,578 |
| Oct 30, 2025 | 2,023.90 | 2,033.00 | 2,017.20 | 2,024.00 | 2,024.00 | 0.25% | 28,766 |
| Oct 29, 2025 | 2,026.60 | 2,030.00 | 2,000.00 | 2,019.00 | 2,019.00 | 2.60% | 85,900 |
| Oct 28, 2025 | 1,900.10 | 2,000.00 | 1,900.00 | 1,967.90 | 1,967.90 | 4.29% | 128,616 |
| Oct 27, 2025 | 1,847.40 | 1,980.00 | 1,843.80 | 1,886.90 | 1,886.90 | 3.67% | 26,040 |
| Oct 24, 2025 | 1,792.50 | 1,880.00 | 1,792.50 | 1,820.10 | 1,820.10 | 2.43% | 56,822 |
| Oct 23, 2025 | 1,749.80 | 1,800.00 | 1,746.00 | 1,777.00 | 1,777.00 | 2.92% | 45,395 |
| Oct 22, 2025 | 1,701.50 | 1,755.00 | 1,701.50 | 1,726.50 | 1,726.50 | 1.50% | 26,055 |
| Oct 21, 2025 | 1,680.00 | 1,703.30 | 1,680.00 | 1,701.00 | 1,701.00 | 1.36% | 53,364 |
| Oct 20, 2025 | 1,675.00 | 1,700.00 | 1,675.00 | 1,678.10 | 1,678.10 | -0.04% | 48,591 |
| Oct 17, 2025 | 1,693.30 | 1,699.40 | 1,678.30 | 1,678.80 | 1,678.80 | -0.36% | 50,019 |
| Oct 16, 2025 | 1,670.20 | 1,685.00 | 1,670.20 | 1,684.90 | 1,684.90 | 1.43% | 67,031 |
| Oct 15, 2025 | 1,647.00 | 1,666.80 | 1,647.00 | 1,661.10 | 1,661.10 | 1.11% | 5,040 |
| Oct 14, 2025 | 1,634.10 | 1,643.00 | 1,634.10 | 1,642.90 | 1,642.90 | 0.64% | 21,643 |
| Oct 13, 2025 | 1,637.00 | 1,637.00 | 1,631.00 | 1,632.40 | 1,632.40 | -0.04% | 60,000 |
| Oct 10, 2025 | 1,634.10 | 1,637.40 | 1,633.00 | 1,633.00 | 1,633.00 | 0.23% | 63,693 |
| Oct 9, 2025 | 1,623.00 | 1,632.00 | 1,623.00 | 1,629.30 | 1,629.30 | 0.43% | 15,941 |
| Oct 8, 2025 | 1,620.70 | 1,625.00 | 1,619.70 | 1,622.40 | 1,622.40 | 0.11% | 17,827 |
| Oct 7, 2025 | 1,635.20 | 1,637.80 | 1,609.20 | 1,620.60 | 1,620.60 | -1.54% | 9,911 |
| Oct 6, 2025 | 1,621.00 | 1,646.00 | 1,621.00 | 1,646.00 | 1,646.00 | 0.06% | 42,912 |
| Oct 3, 2025 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | -0.06% | 60,012 |
| Oct 2, 2025 | 1,648.90 | 1,648.90 | 1,645.00 | 1,646.00 | 1,646.00 | -0.18% | 102,073 |
| Oct 1, 2025 | 1,639.80 | 1,651.30 | 1,635.00 | 1,648.90 | 1,648.90 | 0.30% | 30,102 |
| Sep 30, 2025 | 1,646.50 | 1,647.90 | 1,644.00 | 1,644.00 | 1,644.00 | - | 2,542 |
| Sep 29, 2025 | 1,643.80 | 1,647.90 | 1,623.80 | 1,644.00 | 1,644.00 | -0.24% | 38,455 |
| Sep 26, 2025 | 1,645.90 | 1,654.90 | 1,640.00 | 1,647.90 | 1,647.90 | -0.13% | 248,106 |
| Sep 25, 2025 | 1,654.80 | 1,656.20 | 1,650.00 | 1,650.00 | 1,650.00 | -0.52% | 36,125 |
| Sep 24, 2025 | 1,625.00 | 1,680.00 | 1,625.00 | 1,658.60 | 1,658.60 | 2.02% | 32,591 |
| Sep 23, 2025 | 1,597.30 | 1,652.00 | 1,597.30 | 1,625.80 | 1,625.80 | 1.68% | 41,690 |
| Sep 22, 2025 | 1,596.20 | 1,600.00 | 1,596.00 | 1,599.00 | 1,599.00 | -0.06% | 25,042 |
| Sep 17, 2025 | 1,604.10 | 1,604.10 | 1,600.00 | 1,600.00 | 1,600.00 | - | 3,173 |
| Sep 16, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.24% | 10,573 |
| Sep 15, 2025 | 1,599.80 | 1,599.80 | 1,596.00 | 1,596.10 | 1,596.10 | -0.23% | 13,782 |
| Sep 12, 2025 | 1,600.00 | 1,600.00 | 1,599.80 | 1,599.80 | 1,599.80 | -0.17% | 39,206 |
| Sep 11, 2025 | 1,600.00 | 1,610.00 | 1,600.00 | 1,602.50 | 1,602.50 | 0.16% | 30,228 |
| Sep 10, 2025 | 1,588.00 | 1,600.00 | 1,588.00 | 1,600.00 | 1,600.00 | 1.28% | 18,375 |
| Sep 9, 2025 | 1,578.00 | 1,580.00 | 1,573.60 | 1,579.80 | 1,579.80 | 0.62% | 21,644 |
| Sep 8, 2025 | 1,564.90 | 1,570.00 | 1,563.10 | 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 | 1,459.00 | 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 |