Invercap S.A. (SNSE:INVERCAP)
Chile · Delayed Price · Currency is CLP 1,885.60
-4.40 (-0.23%)
Jul 24, 2026, 3:48 PM CLT
Invercap Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 1,995.60 | 2,008.40 | 1,948.90 | 1,961.80 | 1,961.80 | 1.01% | 31,536 |
| Jun 2, 2026 | 1,943.50 | 1,943.50 | 1,938.30 | 1,942.10 | 1,942.10 | -0.07% | 4,538 |
| Jun 1, 2026 | 1,950.00 | 1,950.00 | 1,940.00 | 1,943.50 | 1,943.50 | -0.48% | 6,350 |
| May 29, 2026 | 1,976.10 | 1,976.10 | 1,952.80 | 1,952.80 | 1,952.80 | -0.68% | 20,078 |
| May 28, 2026 | 1,977.80 | 1,979.50 | 1,964.80 | 1,966.10 | 1,966.10 | -0.51% | 9,766 |
| May 27, 2026 | 1,977.50 | 1,983.80 | 1,972.90 | 1,976.20 | 1,976.20 | 0.51% | 5,186 |
| May 26, 2026 | 1,951.10 | 1,974.50 | 1,951.10 | 1,966.10 | 1,966.10 | 1.43% | 20,650 |
| May 25, 2026 | 1,932.70 | 1,945.50 | 1,931.10 | 1,938.30 | 1,938.30 | 0.12% | 5,646 |
| May 22, 2026 | 1,935.90 | 1,939.00 | 1,935.90 | 1,935.90 | 1,935.90 | - | 3,447 |
| May 20, 2026 | 1,925.50 | 1,938.90 | 1,920.70 | 1,935.90 | 1,935.90 | 0.34% | 8,840 |
| May 19, 2026 | 1,923.20 | 1,923.20 | 1,923.20 | 1,929.30 | 1,929.30 | - | 1,401 |
| May 18, 2026 | 1,930.00 | 1,930.00 | 1,929.00 | 1,929.30 | 1,929.30 | -0.75% | 6,538 |
| May 15, 2026 | 1,967.50 | 1,967.50 | 1,943.40 | 1,943.80 | 1,943.80 | -1.47% | 16,765 |
| May 14, 2026 | 1,992.50 | 1,992.50 | 1,968.20 | 1,972.80 | 1,972.80 | -1.23% | 9,173 |
| May 13, 2026 | 1,996.90 | 1,998.70 | 1,996.90 | 1,997.40 | 1,997.40 | -0.13% | 8,038 |
| May 12, 2026 | 2,002.70 | 2,004.00 | 1,995.00 | 2,000.00 | 2,000.00 | -0.78% | 52,054 |