Skip to main content
Invercap S.A. (SNSE:INVERCAP)
Chile flag Chile · Delayed Price · Currency is CLP
2,071.60
-4.20 (-0.20%)
Apr 28, 2026, 3:59 PM CLT

Invercap Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 21, 20261,970.002,010.001,970.002,010.002,010.00-1.41%43,274
Apr 20, 20262,041.002,042.802,035.002,038.802,038.800.27%15,700
Apr 17, 20262,030.702,040.602,030.002,033.302,033.300.71%57,737
Apr 16, 20262,030.802,030.802,030.802,019.002,019.00-1,703
Apr 15, 20261,998.302,024.301,994.102,019.002,019.001.20%28,056
Apr 14, 20261,982.402,000.401,977.401,995.101,995.100.39%5,420
Apr 13, 20261,982.601,982.601,982.601,987.301,987.30-844
Apr 10, 20261,987.301,987.301,987.301,987.301,987.30-69
Apr 9, 20262,000.002,000.001,983.501,987.301,987.30-1.56%9,136
Apr 8, 20262,007.502,037.601,996.902,018.702,018.701.11%22,167
Apr 7, 20262,006.202,006.201,991.601,996.601,996.60-0.75%5,360
Apr 6, 20262,034.302,038.602,003.602,011.602,011.60-0.87%12,542
Apr 2, 20262,049.902,049.901,965.302,029.302,029.302.32%20,216
Apr 1, 20261,910.102,050.001,910.101,983.301,983.304.95%28,213
Mar 31, 20261,864.301,909.201,864.301,889.701,889.700.86%23,083
Mar 30, 20261,872.201,875.001,872.201,873.601,873.60-0.18%9,182
Mar 27, 20261,880.001,880.001,880.001,877.001,877.00-681
Mar 26, 20261,855.101,877.001,855.101,877.001,877.001.51%14,114
Mar 25, 20261,834.801,858.801,834.801,849.001,849.000.58%18,093
Mar 24, 20261,844.101,844.101,836.601,838.401,838.40-0.38%4,612
Mar 23, 20261,820.001,845.401,820.001,845.401,845.401.01%17,881
Mar 20, 20261,830.201,830.201,821.901,827.001,827.00-0.67%8,265
Mar 19, 20261,850.001,850.001,807.901,839.301,839.301.83%38,623
Mar 18, 20261,788.001,840.001,788.001,806.301,806.300.83%46,719
Mar 17, 20261,788.901,807.001,788.901,791.401,791.400.91%8,934
Mar 16, 20261,756.001,789.501,746.101,775.301,775.301.56%36,411
Mar 13, 20261,757.601,757.601,752.701,748.001,748.00-3,875
Mar 12, 20261,734.001,757.801,734.001,748.001,748.000.34%23,271
Mar 11, 20261,765.201,766.601,741.201,742.101,742.10-1.24%14,502
Mar 10, 20261,747.301,784.701,747.301,764.001,764.000.92%24,616
Mar 9, 20261,757.501,757.501,741.101,747.901,747.90-1.74%4,718
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