Invercap S.A. (SNSE:INVERCAP)
Chile · Delayed Price · Currency is CLP 1,630.30
-15.50 (-0.94%)
Aug 14, 2026, 2:40 PM CLT
Invercap Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,636.30 | 1,636.30 | 1,630.30 | 1,630.30 | 1,630.30 | -0.94% | 4,365 |
| Aug 13, 2026 | 1,645.00 | 1,649.10 | 1,645.00 | 1,645.80 | 1,645.80 | -0.44% | 14,097 |
| Aug 12, 2026 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | -1.21% | 9,477 |
| Aug 11, 2026 | 1,714.00 | 1,714.00 | 1,658.40 | 1,673.20 | 1,673.20 | -3.31% | 15,594 |
| Aug 10, 2026 | 1,748.90 | 1,748.90 | 1,728.40 | 1,730.50 | 1,730.50 | -2.35% | 24,607 |
| Aug 7, 2026 | 1,785.70 | 1,785.70 | 1,772.20 | 1,772.20 | 1,772.20 | -0.93% | 6,740 |
| Aug 6, 2026 | 1,784.40 | 1,800.00 | 1,783.90 | 1,788.90 | 1,788.90 | -0.46% | 18,769 |
| Aug 5, 2026 | 1,797.10 | 1,797.10 | 1,797.10 | 1,797.10 | 1,797.10 | - | 87 |
| Aug 4, 2026 | 1,810.90 | 1,810.90 | 1,797.10 | 1,797.10 | 1,797.10 | -1.40% | 6,311 |
| Aug 3, 2026 | 1,822.70 | 1,822.70 | 1,822.70 | 1,822.70 | 1,822.70 | -0.27% | 1,153 |
| Jul 31, 2026 | 1,832.40 | 1,832.40 | 1,827.60 | 1,827.60 | 1,827.60 | -0.45% | 3,681 |
| Jul 30, 2026 | 1,838.40 | 1,838.40 | 1,835.80 | 1,835.80 | 1,835.80 | -1.05% | 2,489 |
| Jul 29, 2026 | 1,869.10 | 1,869.10 | 1,855.20 | 1,855.20 | 1,855.20 | -0.90% | 5,180 |
| Jul 28, 2026 | 1,874.30 | 1,875.00 | 1,872.00 | 1,872.00 | 1,872.00 | -0.18% | 4,572 |
| Jul 27, 2026 | 1,884.60 | 1,884.60 | 1,875.30 | 1,875.30 | 1,875.30 | -0.55% | 3,868 |
| Jul 24, 2026 | 1,885.60 | 1,885.60 | 1,885.60 | 1,885.60 | 1,885.60 | -0.23% | 2,890 |
| Jul 23, 2026 | 1,887.50 | 1,890.00 | 1,836.30 | 1,890.00 | 1,890.00 | - | 59,804 |
| Jul 22, 2026 | 1,898.30 | 1,898.30 | 1,890.00 | 1,890.00 | 1,890.00 | -0.79% | 7,511 |
| Jul 21, 2026 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | -0.52% | 2,725 |
| Jul 20, 2026 | 1,908.50 | 1,915.00 | 1,905.10 | 1,915.00 | 1,915.00 | -0.13% | 6,728 |
| Jul 17, 2026 | 1,922.40 | 1,922.40 | 1,912.90 | 1,917.50 | 1,917.50 | -0.45% | 7,113 |
| Jul 15, 2026 | 1,928.70 | 1,929.00 | 1,928.70 | 1,926.10 | 1,926.10 | -0.15% | 4,813 |
| Jul 14, 2026 | 1,919.70 | 1,930.00 | 1,917.60 | 1,929.00 | 1,929.00 | -1.50% | 21,101 |
| Jul 13, 2026 | 1,967.20 | 1,967.20 | 1,945.80 | 1,958.40 | 1,958.40 | -1.45% | 5,713 |
| Jul 10, 2026 | 1,991.00 | 1,991.00 | 1,978.70 | 1,987.20 | 1,987.20 | -0.20% | 4,546 |
| Jul 9, 2026 | 1,997.20 | 1,997.30 | 1,990.00 | 1,991.20 | 1,991.20 | -0.06% | 14,813 |
| Jul 8, 2026 | 1,997.20 | 2,002.20 | 1,994.90 | 1,992.30 | 1,992.30 | - | 3,594 |
| Jul 7, 2026 | 2,015.70 | 2,020.00 | 1,981.30 | 1,992.30 | 1,992.30 | -0.92% | 10,679 |
| Jul 6, 2026 | 2,025.10 | 2,031.50 | 2,002.40 | 2,010.70 | 2,010.70 | -0.03% | 13,934 |
| Jul 3, 2026 | 2,012.00 | 2,049.10 | 2,008.50 | 2,011.40 | 2,011.40 | 1.24% | 13,059 |
| Jul 2, 2026 | 1,961.10 | 2,000.00 | 1,961.10 | 1,986.80 | 1,986.80 | 2.15% | 28,679 |
| Jul 1, 2026 | 1,909.30 | 1,960.00 | 1,909.30 | 1,945.00 | 1,945.00 | 2.37% | 34,378 |
| Jun 30, 2026 | 1,909.30 | 1,909.30 | 1,909.30 | 1,900.00 | 1,900.00 | - | 1,824 |
| Jun 26, 2026 | 1,889.10 | 1,900.00 | 1,889.10 | 1,900.00 | 1,900.00 | -0.08% | 33,868 |
| Jun 25, 2026 | 1,898.50 | 1,909.90 | 1,898.50 | 1,901.60 | 1,901.60 | -0.49% | 5,042 |
| Jun 24, 2026 | 1,911.80 | 1,911.80 | 1,907.90 | 1,911.00 | 1,911.00 | -0.61% | 13,354 |
| Jun 23, 2026 | 1,938.60 | 1,938.60 | 1,915.00 | 1,922.80 | 1,922.80 | -1.06% | 21,176 |
| Jun 22, 2026 | 1,935.60 | 1,944.30 | 1,930.60 | 1,943.40 | 1,943.40 | 0.40% | 7,734 |
| Jun 19, 2026 | 1,946.70 | 1,951.40 | 1,929.10 | 1,935.60 | 1,935.60 | -0.31% | 9,710 |
| Jun 18, 2026 | 1,947.70 | 1,953.10 | 1,938.10 | 1,941.70 | 1,941.70 | 0.26% | 6,697 |
| Jun 17, 2026 | 1,928.80 | 1,950.00 | 1,928.80 | 1,936.70 | 1,936.70 | 0.77% | 7,849 |
| Jun 16, 2026 | 1,920.00 | 1,920.00 | 1,920.00 | 1,921.90 | 1,921.90 | - | 1,788 |
| Jun 15, 2026 | 1,936.90 | 1,946.10 | 1,918.30 | 1,921.90 | 1,921.90 | -0.01% | 10,178 |
| Jun 12, 2026 | 1,929.00 | 1,937.50 | 1,929.00 | 1,922.10 | 1,922.10 | - | 3,478 |
| Jun 11, 2026 | 1,926.90 | 1,940.40 | 1,926.90 | 1,922.10 | 1,922.10 | - | 2,093 |
| Jun 10, 2026 | 1,926.90 | 1,931.70 | 1,925.20 | 1,922.10 | 1,922.10 | - | 3,570 |
| Jun 9, 2026 | 1,928.70 | 1,933.70 | 1,920.00 | 1,922.10 | 1,922.10 | -1.20% | 12,772 |
| Jun 8, 2026 | 1,950.00 | 1,954.40 | 1,943.80 | 1,945.50 | 1,945.50 | -0.46% | 20,007 |
| Jun 5, 2026 | 1,994.90 | 1,994.90 | 1,910.00 | 1,954.50 | 1,954.50 | -1.24% | 25,151 |
| Jun 4, 2026 | 1,980.80 | 1,994.20 | 1,980.80 | 1,979.10 | 1,979.10 | 0.88% | 17,279 |