Skip to main content
logo
Invercap S.A. (SNSE:INVERCAP)
Chile flag Chile · Delayed Price · Currency is CLP
1,915.30
+1.20 (0.06%)
Feb 26, 2026, 12:35 PM CLT

Invercap Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 20261,916.901,916.901,916.901,914.101,914.10-761
Feb 24, 20261,914.001,914.001,914.001,914.101,914.10-1,246
Feb 23, 20261,914.001,914.001,914.001,914.101,914.10-1,105
Feb 20, 20261,920.001,920.001,920.001,914.101,914.10-1,502
Feb 19, 20261,926.701,926.701,926.701,914.101,914.10-1,053
Feb 18, 20261,900.501,914.101,900.501,914.101,914.100.75%31,244
Feb 17, 20261,920.001,920.001,860.701,899.801,899.80-4.68%32,911
Feb 16, 20261,977.101,977.101,977.101,993.001,993.00-1,931
Feb 13, 20262,014.802,014.801,974.001,993.001,993.00-3.31%6,628
Feb 12, 20262,012.602,012.602,000.802,061.202,061.20-2,718
Feb 11, 20262,083.702,083.702,053.702,061.202,061.20-2.08%6,373
Feb 10, 20262,073.202,075.002,073.202,104.902,104.90-3,355
Feb 9, 20262,122.802,122.802,099.002,104.902,104.90-0.92%3,980
Feb 6, 20262,150.002,150.002,122.802,124.402,124.40-2.38%16,452
Feb 5, 20262,209.702,209.702,144.002,176.102,176.10-1.76%32,580
Feb 4, 20262,238.102,238.102,215.002,215.002,215.00-0.21%97,354
Feb 3, 20262,208.502,220.002,208.502,219.702,219.700.71%12,693
Feb 2, 20262,204.102,204.102,204.002,204.002,204.00-0.45%5,567
Jan 30, 20262,215.002,223.002,200.002,214.002,214.00-0.19%49,209
Jan 29, 20262,220.102,228.002,209.202,218.202,218.20-1.06%19,678
Jan 28, 20262,265.802,266.002,236.102,242.002,242.00-0.80%8,503
Jan 27, 20262,268.402,269.902,251.402,260.002,260.00-0.52%6,001
Jan 26, 20262,277.002,277.002,268.602,271.702,271.70-0.09%4,529
Jan 23, 20262,252.902,278.802,252.902,273.802,273.801.18%7,875
Jan 22, 20262,249.302,250.302,239.002,247.302,247.30-0.13%32,672
Jan 21, 20262,257.602,257.602,200.002,250.202,250.20-0.26%52,687
Jan 20, 20262,250.002,269.002,248.902,256.002,256.000.41%18,360
Jan 19, 20262,238.002,255.202,238.002,246.702,246.700.57%12,665
Jan 16, 20262,244.102,257.002,222.202,234.002,234.000.05%19,012
Jan 15, 20262,214.502,257.002,209.002,232.902,232.901.62%26,582
Jan 14, 20262,176.702,204.002,171.002,197.402,197.401.37%23,405
Jan 13, 20262,130.102,170.002,130.102,167.802,167.802.25%14,540
Jan 12, 20262,162.602,173.202,120.002,120.102,120.10-1.49%295,299
Jan 9, 20262,110.002,170.002,110.002,152.202,152.202.49%36,631
Jan 8, 20262,150.002,150.002,100.002,100.002,100.00-2.33%503,349
Jan 7, 20262,117.502,170.002,117.502,150.002,150.002.44%64,428
Jan 6, 20262,081.202,100.002,081.202,098.702,098.701.39%7,835
Jan 5, 20262,054.802,099.002,054.802,069.902,069.900.45%138,499
Jan 2, 20262,062.002,062.002,060.002,060.602,060.60-0.55%11,727
Dec 30, 20252,064.502,064.502,053.302,071.902,071.90-3,005
Dec 29, 20252,088.002,088.002,059.202,071.902,071.90-0.36%10,375
Dec 26, 20252,069.602,079.502,069.602,079.402,079.400.46%9,599
Dec 24, 20252,067.902,069.602,067.902,069.902,069.90-2,065
Dec 23, 20252,063.002,117.902,063.002,069.902,069.900.33%112,144
Dec 22, 20252,000.002,095.002,000.002,063.102,063.103.26%39,093
Dec 19, 20251,993.102,000.001,988.101,998.001,998.00-2,615
Dec 18, 20251,990.002,001.201,987.001,998.001,998.00-0.07%21,345
Dec 17, 20252,011.802,011.801,989.301,999.301,999.30-1.20%4,943
Dec 16, 20252,022.302,026.502,020.002,023.502,023.50-0.52%17,482
Dec 15, 20252,055.702,055.702,023.002,034.002,034.00-0.80%21,791