Skip to main content
Invercap S.A. (SNSE:INVERCAP)
Chile flag Chile · Delayed Price · Currency is CLP
2,045.60
-6.50 (-0.32%)
Dec 5, 2025, 3:59 PM CLT

Invercap Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,057.202,057.202,038.802,045.602,045.60-0.32%21,815
Dec 4, 20252,039.402,069.002,036.202,052.102,052.100.78%29,301
Dec 3, 20251,971.902,100.001,971.902,036.202,036.204.35%45,057
Dec 2, 20251,917.002,000.001,917.001,951.401,951.401.99%48,898
Dec 1, 20251,890.501,917.901,890.001,913.401,913.400.77%14,643
Nov 28, 20251,891.101,900.001,891.101,898.801,898.800.41%15,504
Nov 27, 20251,890.001,890.001,882.001,891.001,891.00-2,118
Nov 26, 20251,897.001,899.801,890.001,891.001,891.00-0.41%13,740
Nov 25, 20251,905.001,905.001,893.901,898.801,898.80-0.51%8,429
Nov 24, 20251,907.501,907.501,898.101,908.501,908.50-3,894
Nov 21, 20251,923.001,923.001,903.501,908.501,908.50-1.67%8,283
Nov 20, 20251,936.801,936.801,930.001,941.001,941.00-2,993
Nov 19, 20251,919.001,947.001,919.001,941.001,941.001.30%18,704
Nov 18, 20251,924.001,930.901,913.701,916.001,916.00-0.47%13,501
Nov 17, 20251,895.401,992.001,895.401,925.001,925.001.83%80,882
Nov 14, 20251,898.101,898.101,887.601,890.401,890.40-0.66%4,456
Nov 13, 20251,940.801,940.801,900.401,902.901,902.90-2.70%12,229
Nov 12, 20251,945.301,945.301,929.301,955.801,955.80-2,550
Nov 11, 20251,957.301,957.301,954.201,955.801,955.80-0.68%6,044
Nov 10, 20251,982.101,982.101,965.001,969.101,969.10-1.15%24,954
Nov 7, 20251,996.201,997.901,992.001,992.001,992.00-0.46%95,379
Nov 6, 20251,996.001,996.001,985.002,001.202,001.20-1,728
Nov 5, 20251,994.901,994.901,991.202,001.202,001.20-2,495
Nov 4, 20251,989.301,989.301,989.302,001.202,001.20-1,512
Nov 3, 20252,020.602,020.601,996.002,001.202,001.20-1.13%31,578
Oct 30, 20252,023.902,033.002,017.202,024.002,024.000.25%28,766
Oct 29, 20252,008.302,030.002,000.002,019.002,019.002.60%85,900
Oct 28, 20251,900.102,000.001,900.001,967.901,967.904.29%86,362
Oct 27, 20251,843.801,980.001,843.801,886.901,886.903.67%26,040
Oct 24, 20251,792.501,880.001,792.501,820.101,820.102.43%56,822
Oct 23, 20251,746.001,800.001,746.001,777.001,777.002.92%45,395
Oct 22, 20251,701.501,755.001,701.501,726.501,726.501.50%26,055
Oct 21, 20251,680.001,703.301,680.001,701.001,701.001.36%53,364
Oct 20, 20251,675.001,700.001,675.001,678.101,678.10-0.04%48,591
Oct 17, 20251,699.401,699.401,678.301,678.801,678.80-0.36%50,019
Oct 16, 20251,670.201,685.001,670.201,684.901,684.901.43%67,031
Oct 15, 20251,647.001,666.801,647.001,661.101,661.101.11%5,040
Oct 14, 20251,634.101,643.001,634.101,642.901,642.900.64%21,643
Oct 13, 20251,637.001,637.001,631.001,632.401,632.40-0.04%60,000
Oct 10, 20251,634.101,637.401,633.001,633.001,633.000.23%63,693
Oct 9, 20251,623.001,632.001,623.001,629.301,629.300.43%15,941
Oct 8, 20251,619.701,625.001,619.701,622.401,622.400.11%17,827
Oct 7, 20251,637.801,637.801,609.201,620.601,620.60-1.54%9,911
Oct 6, 20251,636.801,646.001,621.001,646.001,646.000.06%42,912
Oct 3, 20251,645.001,645.001,645.001,645.001,645.00-0.06%60,012
Oct 2, 20251,648.901,648.901,645.001,646.001,646.00-0.18%102,073
Oct 1, 20251,639.801,651.301,635.001,648.901,648.900.30%30,102
Sep 30, 20251,647.901,647.901,646.501,644.001,644.00-2,542
Sep 29, 20251,643.801,647.901,623.801,644.001,644.00-0.24%38,455
Sep 26, 20251,645.901,654.901,640.001,647.901,647.90-0.13%248,106
Sep 25, 20251,654.801,656.201,650.001,650.001,650.00-0.52%36,125
Sep 24, 20251,625.001,680.001,625.001,658.601,658.602.02%32,591
Sep 23, 20251,597.301,652.001,597.301,625.801,625.801.68%41,690
Sep 22, 20251,596.201,600.001,596.001,599.001,599.00-0.06%25,042
Sep 17, 20251,604.101,604.101,602.801,600.001,600.00-3,173
Sep 16, 20251,600.001,600.001,600.001,600.001,600.000.24%10,573
Sep 15, 20251,599.801,599.801,596.001,596.101,596.10-0.23%13,782
Sep 12, 20251,600.001,600.001,599.901,599.801,599.80-0.17%39,206
Sep 11, 20251,600.001,610.001,600.001,602.501,602.500.16%30,228
Sep 10, 20251,588.001,600.001,588.001,600.001,600.001.28%18,375
Sep 9, 20251,578.001,580.001,573.601,579.801,579.800.62%21,644
Sep 8, 20251,563.101,570.001,563.101,570.001,570.000.94%64,158
Sep 5, 20251,519.301,566.701,519.301,555.401,555.402.67%29,688
Sep 4, 20251,483.701,520.001,478.901,515.001,515.002.69%21,500
Sep 3, 20251,465.701,478.101,459.001,475.301,475.301.21%16,542
Sep 2, 20251,449.001,465.501,449.001,457.701,457.700.71%15,639
Sep 1, 20251,447.701,454.801,446.001,447.401,447.400.03%45,598
Aug 29, 20251,417.201,477.001,417.201,446.901,446.902.35%34,402
Aug 28, 20251,390.001,430.001,390.001,413.701,413.701.87%34,719
Aug 27, 20251,370.001,391.101,370.001,387.701,387.701.60%45,689
Aug 26, 20251,365.001,368.001,365.001,365.801,365.800.30%20,615
Aug 25, 20251,341.701,365.001,341.701,361.701,361.701.75%25,759
Aug 22, 20251,336.001,339.001,335.901,338.301,338.300.34%16,943
Aug 21, 20251,336.001,336.001,331.101,333.701,333.70-4,700
Aug 20, 20251,336.601,336.601,330.101,333.701,333.700.08%10,762
Aug 19, 20251,332.401,335.001,331.301,332.701,332.700.31%8,488
Aug 18, 20251,324.101,329.601,324.101,328.601,328.600.61%17,172
Aug 14, 20251,328.201,328.201,311.501,320.501,320.50-0.77%26,898
Aug 13, 20251,325.501,334.201,325.501,330.701,330.700.68%8,854
Aug 12, 20251,309.201,323.201,309.201,321.701,321.701.66%11,102
Aug 11, 20251,298.101,303.501,289.701,300.101,300.10-0.09%21,517
Aug 8, 20251,289.301,309.401,289.301,301.301,301.300.64%21,026
Aug 7, 20251,291.801,294.501,291.801,293.001,293.00-0.05%14,695
Aug 6, 20251,296.001,296.001,290.001,293.701,293.70-0.57%14,960
Aug 5, 20251,306.001,306.001,300.001,301.101,301.10-0.66%31,713
Aug 4, 20251,318.001,318.001,310.001,309.801,309.80-0.92%25,731
Aug 1, 20251,314.001,314.001,314.001,322.001,322.00-1,181
Jul 31, 20251,318.901,318.901,313.601,322.001,322.00-4,466
Jul 30, 20251,325.901,325.901,319.401,322.001,322.00-0.23%9,293
Jul 29, 20251,325.101,325.101,324.801,325.001,325.00-3,685
Jul 28, 20251,340.001,340.001,325.001,325.001,325.00-1.50%22,821
Jul 25, 20251,341.101,341.101,340.301,345.201,345.20-5,434
Jul 24, 20251,350.001,350.001,345.001,345.201,345.20-0.52%9,073
Jul 23, 20251,352.201,352.201,352.201,352.201,352.20-4,902
Jul 22, 20251,347.501,353.601,347.501,352.201,352.200.31%8,461
Jul 21, 20251,350.701,350.701,347.101,348.001,348.00-0.95%9,876
Jul 18, 20251,353.201,353.201,353.001,360.901,360.90-3,863
Jul 17, 20251,360.001,360.001,360.001,360.901,360.90-2,044
Jul 15, 20251,354.801,354.801,354.801,360.901,360.90-2,013
Jul 14, 20251,356.701,356.701,352.101,360.901,360.90-5,429