Skip to main content
Invercap S.A. (SNSE:INVERCAP)
Chile flag Chile · Delayed Price · Currency is CLP
1,747.90
-31.00 (-1.74%)
Mar 9, 2026, 3:59 PM CLT

Invercap Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,795.901,795.901,787.401,778.901,778.90-1.71%6,687
Mar 5, 20261,828.201,828.201,802.301,809.901,809.90-1.54%21,070
Mar 4, 20261,843.001,843.001,835.401,838.201,838.20-0.10%6,935
Mar 3, 20261,846.201,846.201,819.101,840.001,840.00-1.03%77,905
Mar 2, 20261,882.401,882.401,851.301,859.101,859.10-2.87%24,453
Feb 27, 20261,907.501,907.501,904.601,914.101,914.10-3,373
Feb 26, 20261,915.301,915.301,915.301,914.101,914.10-893
Feb 25, 20261,916.901,916.901,916.901,914.101,914.10-761
Feb 24, 20261,914.001,914.001,914.001,914.101,914.10-1,246
Feb 23, 20261,914.001,914.001,914.001,914.101,914.10-1,105
Feb 20, 20261,920.001,920.001,920.001,914.101,914.10-1,502
Feb 19, 20261,926.701,926.701,926.701,914.101,914.10-1,053
Feb 18, 20261,900.501,914.101,900.501,914.101,914.100.75%31,244
Feb 17, 20261,920.001,920.001,860.701,899.801,899.80-4.68%32,911
Feb 16, 20261,977.101,977.101,977.101,993.001,993.00-1,931
Feb 13, 20262,014.802,014.801,974.001,993.001,993.00-3.31%6,628
Feb 12, 20262,012.602,012.602,000.802,061.202,061.20-2,718
Feb 11, 20262,083.702,083.702,053.702,061.202,061.20-2.08%6,373
Feb 10, 20262,073.202,075.002,073.202,104.902,104.90-3,355
Feb 9, 20262,122.802,122.802,099.002,104.902,104.90-0.92%3,980
Feb 6, 20262,150.002,150.002,122.802,124.402,124.40-2.38%16,452
Feb 5, 20262,209.702,209.702,144.002,176.102,176.10-1.76%32,580
Feb 4, 20262,238.102,238.102,215.002,215.002,215.00-0.21%97,354
Feb 3, 20262,208.502,220.002,208.502,219.702,219.700.71%12,693
Feb 2, 20262,204.102,204.102,204.002,204.002,204.00-0.45%5,567
Jan 30, 20262,215.002,223.002,200.002,214.002,214.00-0.19%49,209
Jan 29, 20262,220.102,228.002,209.202,218.202,218.20-1.06%19,678
Jan 28, 20262,265.802,266.002,236.102,242.002,242.00-0.80%8,503
Jan 27, 20262,268.402,269.902,251.402,260.002,260.00-0.52%6,001
Jan 26, 20262,277.002,277.002,268.602,271.702,271.70-0.09%4,529
Jan 23, 20262,252.902,278.802,252.902,273.802,273.801.18%7,875
Jan 22, 20262,249.302,250.302,239.002,247.302,247.30-0.13%32,672
Jan 21, 20262,257.602,257.602,200.002,250.202,250.20-0.26%52,687
Jan 20, 20262,250.002,269.002,248.902,256.002,256.000.41%18,360
Jan 19, 20262,238.002,255.202,238.002,246.702,246.700.57%12,665
Jan 16, 20262,244.102,257.002,222.202,234.002,234.000.05%19,012
Jan 15, 20262,214.502,257.002,209.002,232.902,232.901.62%26,582
Jan 14, 20262,176.702,204.002,171.002,197.402,197.401.37%23,405
Jan 13, 20262,130.102,170.002,130.102,167.802,167.802.25%14,540
Jan 12, 20262,162.602,173.202,120.002,120.102,120.10-1.49%295,299
Jan 9, 20262,110.002,170.002,110.002,152.202,152.202.49%36,631
Jan 8, 20262,150.002,150.002,100.002,100.002,100.00-2.33%503,349
Jan 7, 20262,117.502,170.002,117.502,150.002,150.002.44%64,428
Jan 6, 20262,081.202,100.002,081.202,098.702,098.701.39%7,835
Jan 5, 20262,054.802,099.002,054.802,069.902,069.900.45%138,499
Jan 2, 20262,062.002,062.002,060.002,060.602,060.60-0.55%11,727
Dec 30, 20252,064.502,064.502,053.302,071.902,071.90-3,005
Dec 29, 20252,088.002,088.002,059.202,071.902,071.90-0.36%10,375
Dec 26, 20252,069.602,079.502,069.602,079.402,079.400.46%9,599
Dec 24, 20252,067.902,069.602,067.902,069.902,069.90-2,065
Dec 23, 20252,063.002,117.902,063.002,069.902,069.900.33%112,144
Dec 22, 20252,000.002,095.002,000.002,063.102,063.103.26%39,093
Dec 19, 20251,993.102,000.001,988.101,998.001,998.00-2,615
Dec 18, 20251,990.002,001.201,987.001,998.001,998.00-0.07%21,345
Dec 17, 20252,011.802,011.801,989.301,999.301,999.30-1.20%4,943
Dec 16, 20252,022.302,026.502,020.002,023.502,023.50-0.52%17,482
Dec 15, 20252,055.702,055.702,023.002,034.002,034.00-0.80%21,791
Dec 12, 20252,033.702,058.202,032.002,050.502,050.501.08%20,383
Dec 11, 20252,028.002,032.002,028.002,028.502,028.50-2,573
Dec 10, 20252,030.002,037.102,024.302,028.502,028.50-0.09%20,779
Dec 9, 20252,045.002,054.002,026.302,030.402,030.40-0.74%16,803
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