Invercap S.A. (SNSE:INVERCAP)
Chile · Delayed Price · Currency is CLP 1,998.00
0.00 (0.00%)
At close: Dec 19, 2025
Invercap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,993.10 | 2,000.00 | 1,988.10 | 1,998.00 | 1,998.00 | - | 2,615 |
| Dec 18, 2025 | 1,990.00 | 2,001.20 | 1,987.00 | 1,998.00 | 1,998.00 | -0.07% | 21,345 |
| Dec 17, 2025 | 2,011.80 | 2,011.80 | 1,989.30 | 1,999.30 | 1,999.30 | -1.20% | 4,943 |
| Dec 16, 2025 | 2,022.30 | 2,026.50 | 2,020.00 | 2,023.50 | 2,023.50 | -0.52% | 17,482 |
| Dec 15, 2025 | 2,055.70 | 2,055.70 | 2,023.00 | 2,034.00 | 2,034.00 | -0.80% | 21,791 |
| Dec 12, 2025 | 2,033.70 | 2,058.20 | 2,032.00 | 2,050.50 | 2,050.50 | 1.08% | 20,383 |
| Dec 11, 2025 | 2,028.00 | 2,032.00 | 2,028.00 | 2,028.50 | 2,028.50 | - | 2,573 |
| Dec 10, 2025 | 2,030.00 | 2,037.10 | 2,024.30 | 2,028.50 | 2,028.50 | -0.09% | 20,779 |
| Dec 9, 2025 | 2,045.00 | 2,054.00 | 2,026.30 | 2,030.40 | 2,030.40 | -0.74% | 16,803 |
| Dec 5, 2025 | 2,057.20 | 2,057.20 | 2,038.80 | 2,045.60 | 2,045.60 | -0.32% | 21,815 |
| Dec 4, 2025 | 2,039.40 | 2,069.00 | 2,036.20 | 2,052.10 | 2,052.10 | 0.78% | 29,301 |
| Dec 3, 2025 | 1,971.90 | 2,100.00 | 1,971.90 | 2,036.20 | 2,036.20 | 4.35% | 45,057 |
| Dec 2, 2025 | 1,917.00 | 2,000.00 | 1,917.00 | 1,951.40 | 1,951.40 | 1.99% | 48,898 |
| Dec 1, 2025 | 1,890.50 | 1,917.90 | 1,890.00 | 1,913.40 | 1,913.40 | 0.77% | 14,643 |
| 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 |