Invercap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1,847.50 | 1,847.50 | 1,801.00 | 1,830.90 | 1,830.90 | 28,069 |
| 2024-08-09 | 1,883.90 | 1,883.90 | 1,845.00 | 1,860.60 | 1,860.60 | 46,633 |
| 2024-08-08 | 1,866.20 | 1,866.20 | 1,858.50 | 1,858.50 | 1,858.50 | 9,185 |
| 2024-08-07 | 1,847.60 | 1,945.00 | 1,847.60 | 1,866.20 | 1,866.20 | 27,284 |
| 2024-08-06 | 1,777.70 | 1,801.00 | 1,777.70 | 1,786.50 | 1,786.50 | 23,492 |
| 2024-08-05 | 1,833.10 | 1,833.10 | 1,825.00 | 1,832.20 | 1,832.20 | 11,557 |
| 2024-08-02 | 1,887.30 | 1,887.30 | 1,887.30 | 1,887.30 | 1,887.30 | 170 |
| 2024-08-01 | 1,887.30 | 1,887.30 | 1,887.30 | 1,887.30 | 1,887.30 | 127 |
| 2024-07-31 | 1,887.80 | 1,887.80 | 1,887.30 | 1,887.30 | 1,887.30 | 10,260 |
| 2024-07-30 | 1,878.80 | 1,878.80 | 1,878.80 | 1,878.80 | 1,878.80 | 10,623 |
| 2024-07-29 | 1,907.30 | 1,907.30 | 1,907.30 | 1,907.30 | 1,907.30 | 5 |
| 2024-07-26 | 1,906.90 | 1,921.00 | 1,906.90 | 1,907.30 | 1,907.30 | 22,201 |
| 2024-07-25 | 1,907.50 | 1,907.50 | 1,892.20 | 1,905.50 | 1,905.50 | 11,754 |
| 2024-07-24 | 1,930.00 | 1,936.40 | 1,930.00 | 1,936.40 | 1,936.40 | 550 |
| 2024-07-23 | 1,954.80 | 1,954.80 | 1,899.30 | 1,936.40 | 1,936.40 | 28,146 |
| 2024-07-22 | 1,966.70 | 2,012.60 | 1,966.70 | 2,012.60 | 2,012.60 | 2,204 |
| 2024-07-19 | 1,970.00 | 2,012.60 | 1,970.00 | 2,012.60 | 2,012.60 | 1,257 |
| 2024-07-18 | 1,983.00 | 2,012.60 | 1,983.00 | 2,012.60 | 2,012.60 | 2,254 |
| 2024-07-17 | 2,013.00 | 2,013.00 | 2,012.60 | 2,012.60 | 2,012.60 | 7,419 |
| 2024-07-15 | 2,013.00 | 2,043.10 | 2,013.00 | 2,043.10 | 2,043.10 | 1,563 |
| 2024-07-12 | 2,019.00 | 2,043.10 | 2,019.00 | 2,043.10 | 2,043.10 | 1,801 |
| 2024-07-11 | 2,012.60 | 2,043.10 | 2,012.60 | 2,043.10 | 2,043.10 | 1,513 |
| 2024-07-10 | 2,043.10 | 2,043.10 | 2,043.10 | 2,043.10 | 2,043.10 | 216 |
| 2024-07-09 | 2,040.00 | 2,050.00 | 2,040.00 | 2,043.10 | 2,043.10 | 5,849 |
| 2024-07-08 | 2,030.40 | 2,030.40 | 2,030.40 | 2,030.40 | 2,030.40 | 238 |
| 2024-07-05 | 2,030.40 | 2,030.40 | 2,030.40 | 2,030.40 | 2,030.40 | 740 |
| 2024-07-04 | 2,029.90 | 2,030.40 | 2,029.90 | 2,030.40 | 2,030.40 | 4,015 |
| 2024-07-03 | 1,985.00 | 2,000.40 | 1,985.00 | 2,000.40 | 2,000.40 | 7,877 |
| 2024-07-02 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 50 |
| 2024-07-01 | 1,984.00 | 1,985.00 | 1,984.00 | 1,985.00 | 1,985.00 | 15,482 |
| 2024-06-27 | 1,983.00 | 1,983.50 | 1,983.00 | 1,983.50 | 1,983.50 | 2,969 |
| 2024-06-26 | 1,974.70 | 2,000.00 | 1,973.00 | 1,983.50 | 1,983.50 | 24,955 |
| 2024-06-25 | 1,970.00 | 1,973.30 | 1,970.00 | 1,973.30 | 1,973.30 | 1,496 |
| 2024-06-24 | 1,990.00 | 1,990.00 | 1,973.30 | 1,973.30 | 1,973.30 | 7,854 |
| 2024-06-21 | 2,010.00 | 2,010.00 | 2,003.20 | 2,003.20 | 2,003.20 | 749 |
| 2024-06-19 | 2,020.00 | 2,020.00 | 2,003.20 | 2,003.20 | 2,003.20 | 984 |
| 2024-06-18 | 2,007.60 | 2,007.60 | 1,985.50 | 2,003.20 | 2,003.20 | 19,493 |
| 2024-06-17 | 1,991.10 | 2,035.10 | 1,990.00 | 1,994.00 | 1,994.00 | 19,327 |
| 2024-06-14 | 1,994.00 | 2,029.90 | 1,994.00 | 2,021.30 | 2,021.30 | 9,285 |
| 2024-06-13 | 1,994.00 | 2,000.00 | 1,994.00 | 2,000.00 | 2,000.00 | 2,854 |
| 2024-06-12 | 2,000.00 | 2,000.10 | 2,000.00 | 2,000.00 | 2,000.00 | 5,318 |
| 2024-06-11 | 2,000.00 | 2,000.00 | 1,993.80 | 1,993.80 | 1,993.80 | 3,077 |
| 2024-06-10 | 2,000.00 | 2,000.00 | 1,993.80 | 1,993.80 | 1,993.80 | 6,166 |
| 2024-06-07 | 2,024.00 | 2,024.00 | 2,024.00 | 2,024.00 | 2,024.00 | 254 |
| 2024-06-06 | 2,018.00 | 2,025.00 | 2,018.00 | 2,024.00 | 2,024.00 | 13,913 |
| 2024-06-05 | 2,018.70 | 2,018.70 | 2,018.00 | 2,018.60 | 2,018.60 | 4,011 |
| 2024-06-04 | 2,050.30 | 2,060.00 | 2,020.00 | 2,021.00 | 2,021.00 | 36,089 |
| 2024-06-03 | 2,100.00 | 2,110.00 | 2,060.00 | 2,060.80 | 2,060.80 | 24,153 |
| 2024-05-31 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 164 |
| 2024-05-30 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 15,241 |
| 2024-05-29 | 2,096.20 | 2,096.20 | 2,096.20 | 2,096.20 | 2,096.20 | 5 |
| 2024-05-28 | 2,120.00 | 2,120.00 | 2,088.00 | 2,096.20 | 2,096.20 | 30,256 |
| 2024-05-27 | 2,120.00 | 2,125.50 | 2,120.00 | 2,120.00 | 2,120.00 | 3,728 |
| 2024-05-24 | 2,100.00 | 2,117.00 | 2,099.80 | 2,099.80 | 2,099.80 | 40,626 |
| 2024-05-23 | 2,100.00 | 2,100.10 | 2,100.00 | 2,100.10 | 2,100.10 | 36,187 |
| 2024-05-22 | 2,099.00 | 2,100.00 | 2,099.00 | 2,100.00 | 2,100.00 | 40,051 |
| 2024-05-20 | 2,099.90 | 2,104.00 | 2,099.90 | 2,104.00 | 2,104.00 | 2,381 |
| 2024-05-17 | 2,100.00 | 2,119.10 | 2,089.00 | 2,104.00 | 2,104.00 | 10,958 |
| 2024-05-16 | 2,090.00 | 2,100.00 | 2,090.00 | 2,091.20 | 2,091.20 | 27,156 |
| 2024-05-15 | 2,081.00 | 2,090.00 | 2,081.00 | 2,081.70 | 2,081.70 | 2,851 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-24 | 108.4914 CLP |
| 2022-12-23 | 40.4561 CLP |
| 2022-08-26 | 112.3679 CLP |
| 2022-04-22 | 539.2902 CLP |
| 2021-09-06 | 168.6366 CLP |
| 2021-04-23 | 99.8142 CLP |
| 2020-12-18 | 26.0000 CLP |
| 2020-10-30 | 20.0000 CLP |
| 2019-04-24 | 17.6600 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.