CAP S.A. (SNSE:CAP)
Chile
· Delayed Price · Currency is CLP 6,402.00
+7.00 (0.11%)
At close: Mar 6, 2026
CAP S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6,310.10 | 6,680.00 | 6,220.60 | 6,402.00 | 6,402.00 | 0.11% | 91,570 |
| Mar 5, 2026 | 6,550.10 | 6,700.00 | 6,395.00 | 6,395.00 | 6,395.00 | -3.10% | 85,816 |
| Mar 4, 2026 | 6,700.00 | 6,827.00 | 6,599.90 | 6,599.90 | 6,599.90 | -2.22% | 77,843 |
| Mar 3, 2026 | 6,840.00 | 6,840.00 | 6,340.00 | 6,750.00 | 6,750.00 | -1.93% | 216,850 |
| Mar 2, 2026 | 7,035.90 | 7,035.90 | 6,751.20 | 6,883.00 | 6,883.00 | -3.15% | 127,145 |
| Feb 27, 2026 | 6,968.80 | 7,107.00 | 6,860.00 | 7,107.00 | 7,107.00 | 1.82% | 146,333 |
| Feb 26, 2026 | 7,050.00 | 7,050.00 | 6,822.10 | 6,980.00 | 6,980.00 | -1.25% | 266,652 |
| Feb 25, 2026 | 6,909.70 | 7,079.90 | 6,909.70 | 7,068.00 | 7,068.00 | 2.29% | 51,320 |
| Feb 24, 2026 | 7,020.00 | 7,049.70 | 6,850.00 | 6,909.70 | 6,909.70 | -1.29% | 48,362 |
| Feb 23, 2026 | 7,110.10 | 7,110.10 | 6,926.00 | 7,000.00 | 7,000.00 | -1.41% | 48,730 |
| Feb 20, 2026 | 6,810.00 | 7,100.00 | 6,750.00 | 7,100.00 | 7,100.00 | 4.26% | 168,475 |
| Feb 19, 2026 | 7,030.00 | 7,040.00 | 6,760.00 | 6,810.00 | 6,810.00 | -3.40% | 177,799 |
| Feb 18, 2026 | 7,250.00 | 7,386.50 | 6,900.00 | 7,050.00 | 7,050.00 | -0.70% | 122,371 |
| Feb 17, 2026 | 6,999.00 | 7,150.00 | 6,931.00 | 7,100.00 | 7,100.00 | 1.82% | 143,117 |
| Feb 16, 2026 | 6,880.00 | 7,000.00 | 6,831.10 | 6,973.00 | 6,973.00 | -0.39% | 123,253 |
| Feb 13, 2026 | 7,060.00 | 7,060.00 | 6,802.20 | 7,000.00 | 7,000.00 | -2.13% | 281,045 |
| Feb 12, 2026 | 7,483.60 | 7,483.60 | 7,030.30 | 7,152.10 | 7,152.10 | -4.38% | 202,688 |
| Feb 11, 2026 | 7,640.00 | 7,640.00 | 7,350.00 | 7,479.90 | 7,479.90 | -2.10% | 190,808 |
| Feb 10, 2026 | 7,991.00 | 7,991.00 | 7,640.00 | 7,640.00 | 7,640.00 | -4.39% | 138,830 |
| Feb 9, 2026 | 7,720.00 | 7,999.90 | 7,650.00 | 7,991.00 | 7,991.00 | 2.45% | 172,351 |
| Feb 6, 2026 | 7,930.00 | 7,930.00 | 7,649.40 | 7,800.00 | 7,800.00 | -1.89% | 169,563 |
| Feb 5, 2026 | 8,026.00 | 8,026.00 | 7,537.00 | 7,950.00 | 7,950.00 | -0.94% | 457,830 |
| Feb 4, 2026 | 8,330.00 | 8,330.10 | 8,020.10 | 8,025.10 | 8,025.10 | -3.65% | 127,765 |
| Feb 3, 2026 | 8,460.00 | 8,510.00 | 8,180.00 | 8,328.90 | 8,328.90 | -1.43% | 184,216 |
| Feb 2, 2026 | 8,229.00 | 8,450.00 | 8,001.00 | 8,450.00 | 8,450.00 | 2.42% | 470,113 |
| Jan 30, 2026 | 8,188.80 | 8,250.00 | 8,025.50 | 8,250.00 | 8,250.00 | 0.73% | 205,642 |
| Jan 29, 2026 | 8,001.00 | 8,228.90 | 8,001.00 | 8,190.00 | 8,190.00 | 2.38% | 1,022,636 |
| Jan 28, 2026 | 8,220.00 | 8,299.00 | 7,910.40 | 8,000.00 | 8,000.00 | -2.68% | 225,893 |
| Jan 27, 2026 | 8,250.00 | 8,270.00 | 8,078.40 | 8,220.00 | 8,220.00 | -0.36% | 233,214 |
| Jan 26, 2026 | 8,121.00 | 8,250.00 | 8,121.00 | 8,250.00 | 8,250.00 | 1.60% | 145,306 |
| Jan 23, 2026 | 8,300.00 | 8,305.00 | 8,100.00 | 8,120.00 | 8,120.00 | -2.17% | 168,484 |
| Jan 22, 2026 | 8,250.00 | 8,305.00 | 8,045.00 | 8,300.00 | 8,300.00 | 0.25% | 306,928 |
| Jan 21, 2026 | 8,440.00 | 8,440.00 | 8,225.00 | 8,279.00 | 8,279.00 | -2.02% | 553,986 |
| Jan 20, 2026 | 8,500.50 | 8,500.50 | 8,225.00 | 8,450.00 | 8,450.00 | -1.34% | 700,238 |
| Jan 19, 2026 | 8,600.00 | 8,638.00 | 8,490.60 | 8,564.50 | 8,564.50 | -0.41% | 438,263 |
| Jan 16, 2026 | 8,560.00 | 8,680.00 | 8,500.00 | 8,600.00 | 8,600.00 | 0.47% | 414,177 |
| Jan 15, 2026 | 8,471.50 | 8,567.10 | 8,471.50 | 8,560.00 | 8,560.00 | 1.92% | 497,528 |
| Jan 14, 2026 | 8,339.00 | 8,455.00 | 8,339.00 | 8,398.80 | 8,398.80 | 0.72% | 520,586 |
| Jan 13, 2026 | 8,142.70 | 8,365.00 | 8,142.70 | 8,339.00 | 8,339.00 | 1.39% | 473,168 |
| Jan 12, 2026 | 8,180.00 | 8,290.00 | 8,180.00 | 8,224.90 | 8,224.90 | 0.98% | 552,168 |
| Jan 9, 2026 | 8,120.00 | 8,180.00 | 8,097.80 | 8,145.00 | 8,145.00 | 0.21% | 363,797 |
| Jan 8, 2026 | 8,003.00 | 8,140.00 | 8,000.00 | 8,128.00 | 8,128.00 | 2.21% | 475,453 |
| Jan 7, 2026 | 7,845.00 | 7,979.00 | 7,800.00 | 7,952.30 | 7,952.30 | 2.08% | 448,789 |
| Jan 6, 2026 | 7,630.00 | 7,798.00 | 7,630.00 | 7,790.00 | 7,790.00 | 2.10% | 664,622 |
| Jan 5, 2026 | 7,500.00 | 7,660.00 | 7,500.00 | 7,630.00 | 7,630.00 | 1.80% | 359,944 |
| Jan 2, 2026 | 7,400.00 | 7,495.00 | 7,324.90 | 7,495.00 | 7,495.00 | 1.01% | 112,834 |
| Dec 30, 2025 | 7,325.00 | 7,420.00 | 7,325.00 | 7,420.00 | 7,420.00 | 0.27% | 82,970 |
| Dec 29, 2025 | 7,497.00 | 7,497.00 | 7,330.50 | 7,400.00 | 7,400.00 | -0.27% | 420,460 |
| Dec 26, 2025 | 7,498.00 | 7,498.00 | 7,352.40 | 7,420.40 | 7,420.40 | -0.48% | 145,557 |
| Dec 24, 2025 | 7,430.00 | 7,500.00 | 7,350.00 | 7,456.00 | 7,456.00 | 0.42% | 101,286 |
| Dec 23, 2025 | 7,315.00 | 7,480.00 | 7,299.10 | 7,425.00 | 7,425.00 | 1.71% | 303,798 |
| Dec 22, 2025 | 7,100.00 | 7,330.00 | 7,100.00 | 7,300.00 | 7,300.00 | 3.02% | 628,613 |
| Dec 19, 2025 | 7,000.00 | 7,095.00 | 6,970.00 | 7,086.00 | 7,086.00 | 1.09% | 279,393 |
| Dec 18, 2025 | 6,850.00 | 7,070.00 | 6,850.00 | 7,009.90 | 7,009.90 | 2.33% | 383,786 |
| Dec 17, 2025 | 6,925.00 | 7,068.00 | 6,753.60 | 6,850.00 | 6,850.00 | -2.00% | 623,659 |
| Dec 16, 2025 | 7,000.00 | 7,090.00 | 6,972.00 | 6,990.00 | 6,990.00 | -0.14% | 242,025 |
| Dec 15, 2025 | 7,070.00 | 7,168.00 | 6,975.00 | 7,000.00 | 7,000.00 | -0.99% | 347,499 |
| Dec 12, 2025 | 7,100.00 | 7,119.00 | 6,949.60 | 7,070.00 | 7,070.00 | 0.31% | 810,155 |
| Dec 11, 2025 | 7,050.00 | 7,067.00 | 7,000.00 | 7,048.50 | 7,048.50 | 0.51% | 235,561 |
| Dec 10, 2025 | 6,951.00 | 7,044.90 | 6,900.00 | 7,013.00 | 7,013.00 | 0.89% | 425,790 |
| Dec 9, 2025 | 6,960.00 | 7,035.00 | 6,915.10 | 6,951.00 | 6,951.00 | -0.40% | 123,466 |
| Dec 5, 2025 | 6,973.00 | 7,089.00 | 6,905.00 | 6,979.00 | 6,979.00 | 0.06% | 223,527 |
| Dec 4, 2025 | 6,970.10 | 7,100.00 | 6,890.00 | 6,975.00 | 6,975.00 | 0.07% | 589,717 |
| Dec 3, 2025 | 6,685.00 | 6,989.00 | 6,670.00 | 6,970.00 | 6,970.00 | 4.97% | 769,335 |
| Dec 2, 2025 | 6,500.00 | 6,666.00 | 6,435.10 | 6,640.00 | 6,640.00 | 2.31% | 615,760 |
| Dec 1, 2025 | 6,468.00 | 6,540.00 | 6,461.00 | 6,490.00 | 6,490.00 | 0.34% | 158,659 |
| Nov 28, 2025 | 6,428.00 | 6,475.00 | 6,400.00 | 6,468.00 | 6,468.00 | 0.62% | 188,387 |
| Nov 27, 2025 | 6,300.00 | 6,450.00 | 6,300.00 | 6,428.40 | 6,428.40 | 1.16% | 71,033 |
| Nov 26, 2025 | 6,250.00 | 6,388.00 | 6,250.00 | 6,354.90 | 6,354.90 | 1.05% | 410,968 |
| Nov 25, 2025 | 6,200.00 | 6,330.00 | 6,200.00 | 6,289.00 | 6,289.00 | 1.44% | 204,508 |
| Nov 24, 2025 | 6,300.00 | 6,399.90 | 6,200.00 | 6,200.00 | 6,200.00 | -1.10% | 392,669 |
| Nov 21, 2025 | 6,300.00 | 6,300.00 | 6,120.00 | 6,269.00 | 6,269.00 | -0.30% | 161,770 |
| Nov 20, 2025 | 6,237.00 | 6,380.00 | 6,177.70 | 6,287.90 | 6,287.90 | -0.19% | 211,327 |
| Nov 19, 2025 | 6,332.00 | 6,490.00 | 6,240.00 | 6,300.00 | 6,300.00 | -0.47% | 342,173 |
| Nov 18, 2025 | 6,429.80 | 6,429.80 | 6,233.60 | 6,330.00 | 6,330.00 | -1.55% | 262,048 |
| Nov 17, 2025 | 6,400.00 | 6,530.00 | 6,375.50 | 6,429.80 | 6,429.80 | 1.10% | 383,719 |
| Nov 14, 2025 | 6,444.00 | 6,500.00 | 6,342.40 | 6,360.00 | 6,360.00 | -1.30% | 190,431 |
| Nov 13, 2025 | 6,370.00 | 6,444.00 | 6,360.10 | 6,444.00 | 6,444.00 | 1.46% | 331,240 |
| Nov 12, 2025 | 6,317.00 | 6,380.00 | 6,251.00 | 6,351.00 | 6,351.00 | 0.35% | 554,483 |
| Nov 11, 2025 | 6,330.00 | 6,330.00 | 6,181.60 | 6,329.00 | 6,329.00 | 0.87% | 298,839 |
| Nov 10, 2025 | 6,357.00 | 6,385.00 | 6,250.00 | 6,274.30 | 6,274.30 | -0.85% | 474,885 |
| Nov 7, 2025 | 6,264.00 | 6,359.90 | 6,230.00 | 6,328.00 | 6,328.00 | 1.02% | 259,730 |
| Nov 6, 2025 | 6,250.00 | 6,300.00 | 6,193.00 | 6,264.00 | 6,264.00 | 0.22% | 578,875 |
| Nov 5, 2025 | 6,200.00 | 6,250.00 | 6,176.00 | 6,250.00 | 6,250.00 | 0.40% | 328,182 |
| Nov 4, 2025 | 6,300.10 | 6,322.50 | 6,213.30 | 6,225.00 | 6,225.00 | -1.95% | 457,028 |
| Nov 3, 2025 | 6,300.00 | 6,395.00 | 6,300.00 | 6,349.00 | 6,349.00 | 0.78% | 372,020 |
| Oct 30, 2025 | 6,233.00 | 6,327.10 | 6,233.00 | 6,300.00 | 6,300.00 | 1.60% | 465,861 |
| Oct 29, 2025 | 6,081.10 | 6,229.00 | 6,081.10 | 6,200.70 | 6,200.70 | 2.04% | 419,581 |
| Oct 28, 2025 | 5,930.00 | 6,077.00 | 5,925.00 | 6,077.00 | 6,077.00 | 2.83% | 628,335 |
| Oct 27, 2025 | 6,033.00 | 6,090.00 | 5,910.00 | 5,910.00 | 5,910.00 | -1.81% | 376,888 |
| Oct 24, 2025 | 5,900.00 | 6,044.00 | 5,900.00 | 6,019.00 | 6,019.00 | 2.12% | 1,024,335 |
| Oct 23, 2025 | 5,800.00 | 5,894.00 | 5,800.00 | 5,893.90 | 5,893.90 | 2.31% | 450,031 |
| Oct 22, 2025 | 5,635.00 | 5,775.00 | 5,550.10 | 5,761.10 | 5,761.10 | 2.24% | 828,342 |
| Oct 21, 2025 | 5,615.00 | 5,651.50 | 5,599.00 | 5,635.00 | 5,635.00 | 0.36% | 843,878 |
| Oct 20, 2025 | 5,620.00 | 5,689.90 | 5,600.00 | 5,614.80 | 5,614.80 | -0.09% | 286,055 |
| Oct 17, 2025 | 5,650.00 | 5,695.00 | 5,587.00 | 5,620.00 | 5,620.00 | -0.18% | 169,093 |
| Oct 16, 2025 | 5,453.00 | 5,629.90 | 5,453.00 | 5,629.90 | 5,629.90 | 3.32% | 735,049 |
| Oct 15, 2025 | 5,380.00 | 5,450.00 | 5,380.00 | 5,449.00 | 5,449.00 | 1.78% | 536,721 |
| Oct 14, 2025 | 5,330.00 | 5,380.00 | 5,305.00 | 5,353.70 | 5,353.70 | 0.45% | 198,214 |
| Oct 13, 2025 | 5,316.00 | 5,349.90 | 5,099.00 | 5,329.90 | 5,329.90 | 0.75% | 218,352 |