Invercap S.A. (SNSE:INVERCAP)
Chile · Delayed Price · Currency is CLP 1,898.80
+7.80 (0.41%)
At close: Nov 28, 2025
Invercap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1,891.10 | 1,900.00 | 1,891.10 | 1,898.80 | 1,898.80 | 0.41% | 15,504 |
| Nov 27, 2025 | 1,890.00 | 1,890.00 | 1,882.00 | 1,891.00 | 1,891.00 | - | 2,118 |
| Nov 26, 2025 | 1,897.00 | 1,899.80 | 1,890.00 | 1,891.00 | 1,891.00 | -0.41% | 13,740 |
| Nov 25, 2025 | 1,905.00 | 1,905.00 | 1,893.90 | 1,898.80 | 1,898.80 | -0.51% | 8,429 |
| Nov 24, 2025 | 1,907.50 | 1,907.50 | 1,898.10 | 1,908.50 | 1,908.50 | - | 3,894 |
| Nov 21, 2025 | 1,923.00 | 1,923.00 | 1,903.50 | 1,908.50 | 1,908.50 | -1.67% | 8,283 |
| Nov 20, 2025 | 1,936.80 | 1,936.80 | 1,930.00 | 1,941.00 | 1,941.00 | - | 2,993 |
| Nov 19, 2025 | 1,919.00 | 1,947.00 | 1,919.00 | 1,941.00 | 1,941.00 | 1.30% | 18,704 |
| Nov 18, 2025 | 1,924.00 | 1,930.90 | 1,913.70 | 1,916.00 | 1,916.00 | -0.47% | 13,501 |
| Nov 17, 2025 | 1,895.40 | 1,992.00 | 1,895.40 | 1,925.00 | 1,925.00 | 1.83% | 80,882 |
| Nov 14, 2025 | 1,898.10 | 1,898.10 | 1,887.60 | 1,890.40 | 1,890.40 | -0.66% | 4,456 |
| Nov 13, 2025 | 1,940.80 | 1,940.80 | 1,900.40 | 1,902.90 | 1,902.90 | -2.70% | 12,229 |
| Nov 12, 2025 | 1,945.30 | 1,945.30 | 1,929.30 | 1,955.80 | 1,955.80 | - | 2,550 |
| Nov 11, 2025 | 1,957.30 | 1,957.30 | 1,954.20 | 1,955.80 | 1,955.80 | -0.68% | 6,044 |
| Nov 10, 2025 | 1,982.10 | 1,982.10 | 1,965.00 | 1,969.10 | 1,969.10 | -1.15% | 24,954 |
| 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 | 1,996.00 | 1,985.00 | 2,001.20 | 2,001.20 | - | 1,728 |
| Nov 5, 2025 | 1,994.90 | 1,994.90 | 1,991.20 | 2,001.20 | 2,001.20 | - | 2,495 |
| Nov 4, 2025 | 1,989.30 | 1,989.30 | 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 | 2,008.30 | 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% | 86,362 |
| Oct 27, 2025 | 1,843.80 | 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 | 1,746.00 | 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 | 1,699.40 | 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 | 1,619.70 | 1,625.00 | 1,619.70 | 1,622.40 | 1,622.40 | 0.11% | 17,827 |
| Oct 7, 2025 | 1,637.80 | 1,637.80 | 1,609.20 | 1,620.60 | 1,620.60 | -1.54% | 9,911 |
| Oct 6, 2025 | 1,636.80 | 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 | 1,647.90 | 1,647.90 | 1,646.50 | 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 | 1,602.80 | 1,600.00 | 1,600.00 | - | 3,173 |