Invercap S.A. (SNSE:INVERCAP)
Chile · Delayed Price · Currency is CLP 1,576.30
-8.70 (-0.55%)
Sep 4, 2026, 1:05 PM CLT
Invercap Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |