Skip to main content
logo
Invercap S.A. (SNSE:INVERCAP)
Chile flag Chile · Delayed Price · Currency is CLP
2,011.40
+24.60 (1.24%)
Jul 3, 2026, 3:59 PM CLT

Invercap Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20262,012.002,049.102,008.502,011.402,011.401.24%13,059
Jul 2, 20261,961.102,000.001,961.101,986.801,986.802.15%28,679
Jul 1, 20261,909.301,960.001,909.301,945.001,945.002.37%34,378
Jun 30, 20261,909.301,909.301,909.301,900.001,900.00-1,824
Jun 26, 20261,889.101,900.001,889.101,900.001,900.00-0.08%33,868
Jun 25, 20261,898.501,909.901,898.501,901.601,901.60-0.49%5,042
Jun 24, 20261,911.801,911.801,907.901,911.001,911.00-0.61%13,354
Jun 23, 20261,938.601,938.601,915.001,922.801,922.80-1.06%21,176
Jun 22, 20261,935.601,944.301,930.601,943.401,943.400.40%7,734
Jun 19, 20261,946.701,951.401,929.101,935.601,935.60-0.31%9,710
Jun 18, 20261,947.701,953.101,938.101,941.701,941.700.26%6,697
Jun 17, 20261,928.801,950.001,928.801,936.701,936.700.77%7,849
Jun 16, 20261,920.001,920.001,920.001,921.901,921.90-1,788
Jun 15, 20261,936.901,946.101,918.301,921.901,921.90-0.01%10,178
Jun 12, 20261,929.001,937.501,929.001,922.101,922.10-3,478
Jun 11, 20261,926.901,940.401,926.901,922.101,922.10-2,093
Jun 10, 20261,926.901,931.701,925.201,922.101,922.10-3,570
Jun 9, 20261,928.701,933.701,920.001,922.101,922.10-1.20%12,772
Jun 8, 20261,950.001,954.401,943.801,945.501,945.50-0.46%20,007
Jun 5, 20261,994.901,994.901,910.001,954.501,954.50-1.24%25,151
Jun 4, 20261,980.801,994.201,980.801,979.101,979.100.88%17,279
Jun 3, 20261,995.602,008.401,948.901,961.801,961.801.01%31,536
Jun 2, 20261,943.501,943.501,938.301,942.101,942.10-0.07%4,538
Jun 1, 20261,950.001,950.001,940.001,943.501,943.50-0.48%6,350
May 29, 20261,976.101,976.101,952.801,952.801,952.80-0.68%20,078
May 28, 20261,977.801,979.501,964.801,966.101,966.10-0.51%9,766
May 27, 20261,977.501,983.801,972.901,976.201,976.200.51%5,186
May 26, 20261,951.101,974.501,951.101,966.101,966.101.43%20,650
May 25, 20261,932.701,945.501,931.101,938.301,938.300.12%5,646
May 22, 20261,935.901,939.001,935.901,935.901,935.90-3,447
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