Skip to main content
logo
Invercap S.A. (SNSE:INVERCAP)
Chile flag Chile · Delayed Price · Currency is CLP
1,939.00
+3.10 (0.16%)
May 22, 2026, 1:31 PM CLT

Invercap Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20261,925.501,938.901,920.701,935.901,935.900.34%8,840
May 19, 20261,923.201,923.201,923.201,929.301,929.30-1,401
May 18, 20261,930.001,930.001,929.001,929.301,929.30-0.75%6,538
May 15, 20261,967.501,967.501,943.401,943.801,943.80-1.47%16,765
May 14, 20261,992.501,992.501,968.201,972.801,972.80-1.23%9,173
May 13, 20261,996.901,998.701,996.901,997.401,997.40-0.13%8,038
May 12, 20262,002.702,004.001,995.002,000.002,000.00-0.78%52,054
May 11, 20262,078.302,078.302,000.002,015.702,015.70-3.51%62,729
May 8, 20262,076.802,091.902,071.202,089.102,089.100.66%9,330
May 7, 20262,067.002,078.102,067.002,075.302,075.300.36%6,422
May 6, 20262,066.102,067.802,066.102,067.802,067.80-0.15%7,032
May 5, 20262,071.002,074.502,071.002,071.002,071.00-1,955
May 4, 20262,063.102,071.002,057.702,071.002,071.000.15%6,238
Apr 30, 20262,068.002,068.002,068.002,068.002,068.00--
Apr 29, 20262,068.002,068.002,068.002,068.002,068.00-0.17%8,310
Apr 28, 20262,082.702,082.702,068.602,071.602,071.60-0.20%6,515
Apr 27, 20262,100.002,100.002,068.102,075.802,075.80-0.03%11,031
Apr 24, 20262,119.002,119.002,050.002,076.402,076.40-0.98%49,421
Apr 23, 20262,026.702,150.002,024.502,097.002,097.003.89%58,056
Apr 22, 20262,018.402,018.402,018.402,018.402,018.400.42%36,567
Apr 21, 20261,970.002,010.001,970.002,010.002,010.00-1.41%43,274
Apr 20, 20262,041.002,042.802,035.002,038.802,038.800.27%15,700
Apr 17, 20262,030.702,040.602,030.002,033.302,033.300.71%57,737
Apr 16, 20262,030.802,030.802,030.802,019.002,019.00-1,703
Apr 15, 20261,998.302,024.301,994.102,019.002,019.001.20%28,056
Apr 14, 20261,982.402,000.401,977.401,995.101,995.100.39%5,420
Apr 13, 20261,982.601,982.601,982.601,987.301,987.30-844
Apr 10, 20261,987.301,987.301,987.301,987.301,987.30-69
Apr 9, 20262,000.002,000.001,983.501,987.301,987.30-1.56%9,136
Apr 8, 20262,007.502,037.601,996.902,018.702,018.701.11%22,167
Apr 7, 20262,006.202,006.201,991.601,996.601,996.60-0.75%5,360
Apr 6, 20262,034.302,038.602,003.602,011.602,011.60-0.87%12,542
Apr 2, 20262,049.902,049.901,965.302,029.302,029.302.32%20,216
Apr 1, 20261,910.102,050.001,910.101,983.301,983.304.95%28,213
Mar 31, 20261,864.301,909.201,864.301,889.701,889.700.86%23,083
Mar 30, 20261,872.201,875.001,872.201,873.601,873.60-0.18%9,182
Mar 27, 20261,880.001,880.001,880.001,877.001,877.00-681
Mar 26, 20261,855.101,877.001,855.101,877.001,877.001.51%14,114
Mar 25, 20261,834.801,858.801,834.801,849.001,849.000.58%18,093
Mar 24, 20261,844.101,844.101,836.601,838.401,838.40-0.38%4,612
Mar 23, 20261,820.001,845.401,820.001,845.401,845.401.01%17,881
Mar 20, 20261,830.201,830.201,821.901,827.001,827.00-0.67%8,265
Mar 19, 20261,850.001,850.001,807.901,839.301,839.301.83%38,623
Mar 18, 20261,788.001,840.001,788.001,806.301,806.300.83%46,719
Mar 17, 20261,788.901,807.001,788.901,791.401,791.400.91%8,934
Mar 16, 20261,756.001,789.501,746.101,775.301,775.301.56%36,411
Mar 13, 20261,757.601,757.601,752.701,748.001,748.00-3,875
Mar 12, 20261,734.001,757.801,734.001,748.001,748.000.34%23,271
Mar 11, 20261,765.201,766.601,741.201,742.101,742.10-1.24%14,502
Mar 10, 20261,747.301,784.701,747.301,764.001,764.000.92%24,616