Invercap S.A. (SNSE:INVERCAP)
Chile · Delayed Price · Currency is CLP 1,619.00
+5.00 (0.31%)
Sep 25, 2026, 12:15 PM CLT
Invercap Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,626.10 | 1,626.10 | 1,619.00 | 1,619.00 | 1,619.00 | 0.31% | 6,151 |
| Sep 24, 2026 | 1,608.00 | 1,615.20 | 1,608.00 | 1,614.00 | 1,614.00 | 0.55% | 6,527 |
| Sep 23, 2026 | 1,604.00 | 1,605.50 | 1,604.00 | 1,605.10 | 1,605.10 | 0.37% | 25,274 |
| Sep 22, 2026 | 1,598.00 | 1,600.00 | 1,597.00 | 1,599.20 | 1,599.20 | 0.33% | 15,550 |
| Sep 21, 2026 | 1,586.10 | 1,596.70 | 1,586.10 | 1,593.90 | 1,593.90 | 0.72% | 13,205 |
| Sep 17, 2026 | 1,583.20 | 1,591.10 | 1,582.50 | 1,582.50 | 1,582.50 | -0.30% | 5,361 |
| Sep 16, 2026 | 1,588.90 | 1,589.70 | 1,587.20 | 1,587.20 | 1,587.20 | -0.36% | 5,906 |
| Sep 15, 2026 | 1,588.80 | 1,594.80 | 1,588.80 | 1,593.00 | 1,593.00 | 0.63% | 6,176 |
| Sep 14, 2026 | 1,580.60 | 1,583.90 | 1,580.60 | 1,583.00 | 1,583.00 | 0.14% | 5,884 |
| Sep 11, 2026 | 1,585.30 | 1,589.40 | 1,580.80 | 1,580.80 | 1,580.80 | -0.30% | 5,962 |
| Sep 10, 2026 | 1,580.90 | 1,585.50 | 1,580.90 | 1,585.50 | 1,585.50 | 0.40% | 4,006 |
| Sep 9, 2026 | 1,583.00 | 1,583.00 | 1,579.20 | 1,579.20 | 1,579.20 | -0.15% | 3,488 |
| Sep 8, 2026 | 1,580.00 | 1,581.50 | 1,580.00 | 1,581.50 | 1,581.50 | 0.35% | 9,300 |
| Sep 7, 2026 | 1,578.00 | 1,580.00 | 1,576.00 | 1,576.00 | 1,576.00 | -0.02% | 5,324 |
| Sep 4, 2026 | 1,585.00 | 1,585.00 | 1,576.30 | 1,576.30 | 1,576.30 | -0.55% | 4,746 |
| Sep 3, 2026 | 1,589.70 | 1,589.70 | 1,585.00 | 1,585.00 | 1,585.00 | -0.30% | 10,293 |
| Sep 2, 2026 | 1,585.00 | 1,589.70 | 1,585.00 | 1,589.70 | 1,589.70 | 0.28% | 6,230 |
| Sep 1, 2026 | 1,586.20 | 1,588.70 | 1,584.40 | 1,585.20 | 1,585.20 | -0.78% | 8,257 |
| Aug 31, 2026 | 1,603.10 | 1,606.80 | 1,589.10 | 1,597.60 | 1,597.60 | -0.68% | 14,119 |
| Aug 28, 2026 | 1,616.00 | 1,620.40 | 1,596.20 | 1,608.50 | 1,608.50 | -0.13% | 23,535 |
| Aug 27, 2026 | 1,593.00 | 1,624.90 | 1,593.00 | 1,610.60 | 1,610.60 | 2.53% | 27,098 |
| Aug 26, 2026 | 1,558.00 | 1,577.30 | 1,558.00 | 1,570.90 | 1,570.90 | 0.89% | 14,430 |
| Aug 25, 2026 | 1,560.00 | 1,560.00 | 1,556.00 | 1,557.00 | 1,557.00 | -0.61% | 19,040 |
| Aug 24, 2026 | 1,567.60 | 1,573.50 | 1,557.30 | 1,566.50 | 1,566.50 | -0.41% | 12,343 |
| Aug 21, 2026 | 1,564.30 | 1,578.50 | 1,564.30 | 1,572.90 | 1,572.90 | 0.44% | 21,362 |
| Aug 20, 2026 | 1,566.90 | 1,566.90 | 1,566.00 | 1,566.00 | 1,566.00 | -1.17% | 5,541 |
| Aug 19, 2026 | 1,582.80 | 1,584.60 | 1,582.80 | 1,584.60 | 1,584.60 | -1.10% | 2,585 |
| Aug 18, 2026 | 1,606.50 | 1,606.50 | 1,602.30 | 1,602.30 | 1,602.30 | -1.09% | 1,849 |
| Aug 17, 2026 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.63% | 2,475 |
| 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 |