Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← INVERCAP.SN stock page

Invercap historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-142,081.002,085.002,081.002,081.702,081.7015,228
2024-05-132,160.002,160.002,027.102,080.602,080.6077,660
2024-05-102,163.602,192.602,163.002,165.002,165.0034,092
2024-05-092,163.002,163.602,163.002,163.602,163.609,257
2024-05-082,132.902,197.002,132.902,194.702,194.7010,937
2024-05-072,161.002,161.002,142.802,151.202,151.2025,056
2024-05-062,152.402,169.602,152.402,161.202,161.2021,500
2024-05-032,095.002,121.402,095.002,121.402,121.40494
2024-05-022,121.402,121.402,121.402,121.402,121.406,657
2024-04-302,070.002,090.802,070.002,090.802,090.805,966
2024-04-292,090.002,090.002,064.002,077.302,077.3013,471
2024-04-262,110.102,110.102,109.902,109.902,109.907,116
2024-04-252,120.002,141.402,110.102,141.402,141.402,878
2024-04-242,120.002,149.902,120.002,141.402,141.4048,366
2024-04-232,150.002,150.002,150.002,150.002,150.007,381
2024-04-222,175.702,175.702,174.802,174.802,174.805,862
2024-04-192,143.302,150.002,143.302,144.302,144.305,080
2024-04-182,160.002,175.102,150.002,175.102,175.103,050
2024-04-172,158.902,290.002,150.002,175.102,175.1022,971
2024-04-162,156.002,156.002,154.702,154.702,154.701,044
2024-04-152,220.002,220.002,120.502,154.702,154.7022,840
2024-04-122,193.602,225.002,193.602,207.202,207.2016,956
2024-04-112,230.002,270.002,220.002,225.102,225.102,774
2024-04-102,235.102,235.102,217.502,225.102,225.1022,360
2024-04-092,238.602,238.602,200.002,235.902,235.909,348
2024-04-082,209.002,222.202,152.002,199.702,199.7039,765
2024-04-052,197.102,197.102,196.002,196.802,196.8012,013
2024-04-042,280.002,280.002,195.002,227.302,227.3033,467
2024-04-032,181.002,233.702,181.002,220.202,220.2019,311
2024-04-022,180.002,199.002,180.002,186.202,186.203,967
2024-04-012,155.002,200.002,155.002,169.102,169.1023,319
2024-03-282,149.602,149.702,149.602,149.702,149.7010,870
2024-03-272,154.802,154.802,100.002,145.502,145.5037,564
2024-03-262,155.302,179.002,150.002,155.002,155.0013,685
2024-03-252,165.002,200.002,159.802,179.702,179.7014,948
2024-03-222,220.702,220.702,185.002,185.302,185.3014,796
2024-03-212,210.702,400.002,210.702,244.702,244.7070,069
2024-03-202,100.002,224.002,100.002,210.702,210.7051,276
2024-03-192,159.502,159.502,100.002,100.002,100.007,446
2024-03-182,151.402,193.002,119.002,165.602,165.6033,632
2024-03-152,145.002,145.002,120.002,120.402,120.4014,158
2024-03-142,105.002,144.102,105.002,132.902,132.9019,140
2024-03-132,115.002,115.002,092.102,096.402,096.406,312
2024-03-122,105.102,150.002,105.102,114.702,114.7010,874
2024-03-112,103.502,106.902,099.502,106.902,106.9049,547
2024-03-082,098.202,100.002,075.302,075.302,075.3013,955
2024-03-072,088.702,160.002,075.002,112.402,112.4044,015
2024-03-062,059.902,070.002,054.002,058.602,058.6019,720
2024-03-052,053.302,053.302,020.002,034.202,034.204,770
2024-03-042,005.002,050.002,005.002,023.802,023.8024,954
2024-03-012,000.002,005.002,000.002,005.002,005.009,425
2024-02-291,979.402,008.301,979.002,001.702,001.7049,458
2024-02-281,980.001,982.001,978.001,979.401,979.407,590
2024-02-272,000.002,003.001,980.001,980.001,980.002,789
2024-02-261,980.801,980.801,980.001,980.001,980.0012,487
2024-02-232,000.002,010.002,000.002,002.202,002.205,130
2024-02-221,980.001,998.001,980.001,983.601,983.605,085
2024-02-211,991.001,991.001,961.901,980.001,980.008,866
2024-02-202,005.002,005.001,980.001,991.001,991.005,156
2024-02-192,014.502,014.502,001.002,006.802,006.809,117
← NewerPage 11 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-04-24108.4914 CLP
2022-12-2340.4561 CLP
2022-08-26112.3679 CLP
2022-04-22539.2902 CLP
2021-09-06168.6366 CLP
2021-04-2399.8142 CLP
2020-12-1826.0000 CLP
2020-10-3020.0000 CLP
2019-04-2417.6600 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.