Invercap S.A. (SNSE:INVERCAP)
Chile · Delayed Price · Currency is CLP 2,068.00
-3.60 (-0.17%)
Apr 29, 2026, 3:43 PM CLT
Invercap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 2,068.00 | 2,068.00 | 2,068.00 | 2,068.00 | 2,068.00 | - | - |
| Apr 29, 2026 | 2,068.00 | 2,068.00 | 2,068.00 | 2,068.00 | 2,068.00 | -0.17% | 8,310 |
| Apr 28, 2026 | 2,082.70 | 2,082.70 | 2,068.60 | 2,071.60 | 2,071.60 | -0.20% | 6,515 |
| Apr 27, 2026 | 2,100.00 | 2,100.00 | 2,068.10 | 2,075.80 | 2,075.80 | -0.03% | 11,031 |
| Apr 24, 2026 | 2,119.00 | 2,119.00 | 2,050.00 | 2,076.40 | 2,076.40 | -0.98% | 49,421 |
| Apr 23, 2026 | 2,026.70 | 2,150.00 | 2,024.50 | 2,097.00 | 2,097.00 | 3.89% | 58,056 |
| Apr 22, 2026 | 2,018.40 | 2,018.40 | 2,018.40 | 2,018.40 | 2,018.40 | 0.42% | 36,567 |
| Apr 21, 2026 | 1,970.00 | 2,010.00 | 1,970.00 | 2,010.00 | 2,010.00 | -1.41% | 43,274 |
| Apr 20, 2026 | 2,041.00 | 2,042.80 | 2,035.00 | 2,038.80 | 2,038.80 | 0.27% | 15,700 |
| Apr 17, 2026 | 2,030.70 | 2,040.60 | 2,030.00 | 2,033.30 | 2,033.30 | 0.71% | 57,737 |
| Apr 16, 2026 | 2,030.80 | 2,030.80 | 2,030.80 | 2,019.00 | 2,019.00 | - | 1,703 |
| Apr 15, 2026 | 1,998.30 | 2,024.30 | 1,994.10 | 2,019.00 | 2,019.00 | 1.20% | 28,056 |
| Apr 14, 2026 | 1,982.40 | 2,000.40 | 1,977.40 | 1,995.10 | 1,995.10 | 0.39% | 5,420 |
| Apr 13, 2026 | 1,982.60 | 1,982.60 | 1,982.60 | 1,987.30 | 1,987.30 | - | 844 |
| Apr 10, 2026 | 1,987.30 | 1,987.30 | 1,987.30 | 1,987.30 | 1,987.30 | - | 69 |
| Apr 9, 2026 | 2,000.00 | 2,000.00 | 1,983.50 | 1,987.30 | 1,987.30 | -1.56% | 9,136 |
| Apr 8, 2026 | 2,007.50 | 2,037.60 | 1,996.90 | 2,018.70 | 2,018.70 | 1.11% | 22,167 |
| Apr 7, 2026 | 2,006.20 | 2,006.20 | 1,991.60 | 1,996.60 | 1,996.60 | -0.75% | 5,360 |
| Apr 6, 2026 | 2,034.30 | 2,038.60 | 2,003.60 | 2,011.60 | 2,011.60 | -0.87% | 12,542 |
| Apr 2, 2026 | 2,049.90 | 2,049.90 | 1,965.30 | 2,029.30 | 2,029.30 | 2.32% | 20,216 |
| Apr 1, 2026 | 1,910.10 | 2,050.00 | 1,910.10 | 1,983.30 | 1,983.30 | 4.95% | 28,213 |
| Mar 31, 2026 | 1,864.30 | 1,909.20 | 1,864.30 | 1,889.70 | 1,889.70 | 0.86% | 23,083 |
| Mar 30, 2026 | 1,872.20 | 1,875.00 | 1,872.20 | 1,873.60 | 1,873.60 | -0.18% | 9,182 |
| Mar 27, 2026 | 1,880.00 | 1,880.00 | 1,880.00 | 1,877.00 | 1,877.00 | - | 681 |
| Mar 26, 2026 | 1,855.10 | 1,877.00 | 1,855.10 | 1,877.00 | 1,877.00 | 1.51% | 14,114 |
| Mar 25, 2026 | 1,834.80 | 1,858.80 | 1,834.80 | 1,849.00 | 1,849.00 | 0.58% | 18,093 |
| Mar 24, 2026 | 1,844.10 | 1,844.10 | 1,836.60 | 1,838.40 | 1,838.40 | -0.38% | 4,612 |
| Mar 23, 2026 | 1,820.00 | 1,845.40 | 1,820.00 | 1,845.40 | 1,845.40 | 1.01% | 17,881 |
| 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 |