Invercap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 2,000.00 | 2,069.00 | 2,000.00 | 2,044.00 | 2,044.00 | 34,767 |
| 2024-02-15 | 2,000.00 | 2,000.00 | 1,999.00 | 1,999.70 | 1,999.70 | 2,539 |
| 2024-02-14 | 2,000.00 | 2,000.00 | 1,999.70 | 1,999.70 | 1,999.70 | 1,315 |
| 2024-02-13 | 2,006.50 | 2,006.50 | 1,995.00 | 1,999.70 | 1,999.70 | 12,678 |
| 2024-02-12 | 1,983.60 | 2,099.00 | 1,983.60 | 1,997.60 | 1,997.60 | 24,966 |
| 2024-02-09 | 2,010.00 | 2,013.00 | 2,010.00 | 2,013.00 | 2,013.00 | 707 |
| 2024-02-08 | 2,007.00 | 2,039.90 | 2,007.00 | 2,013.00 | 2,013.00 | 6,776 |
| 2024-02-07 | 2,030.00 | 2,030.00 | 2,005.00 | 2,026.80 | 2,026.80 | 5,261 |
| 2024-02-06 | 2,005.00 | 2,094.00 | 1,983.30 | 2,029.40 | 2,029.40 | 24,702 |
| 2024-02-05 | 2,005.00 | 2,005.00 | 2,000.00 | 2,003.30 | 2,003.30 | 7,616 |
| 2024-02-02 | 2,037.40 | 2,041.40 | 2,000.00 | 2,003.30 | 2,003.30 | 18,161 |
| 2024-02-01 | 2,002.00 | 2,002.00 | 2,000.00 | 2,000.00 | 2,000.00 | 10,844 |
| 2024-01-31 | 2,025.30 | 2,025.30 | 2,000.00 | 2,002.50 | 2,002.50 | 13,947 |
| 2024-01-30 | 2,027.30 | 2,070.90 | 2,027.30 | 2,070.90 | 2,070.90 | 2,481 |
| 2024-01-29 | 2,070.00 | 2,075.00 | 2,054.90 | 2,070.90 | 2,070.90 | 10,796 |
| 2024-01-26 | 2,078.10 | 2,080.00 | 2,075.00 | 2,078.70 | 2,078.70 | 7,575 |
| 2024-01-25 | 2,084.00 | 2,150.00 | 2,084.00 | 2,114.80 | 2,114.80 | 21,209 |
| 2024-01-24 | 2,087.90 | 2,090.00 | 2,070.00 | 2,084.20 | 2,084.20 | 20,098 |
| 2024-01-23 | 2,005.60 | 2,150.00 | 2,005.60 | 2,030.00 | 2,030.00 | 18,550 |
| 2024-01-22 | 1,997.10 | 1,997.10 | 1,995.00 | 1,996.70 | 1,996.70 | 25,637 |
| 2024-01-19 | 1,994.20 | 1,994.20 | 1,994.20 | 1,994.20 | 1,994.20 | 926 |
| 2024-01-18 | 2,003.00 | 2,005.00 | 1,985.00 | 1,994.20 | 1,994.20 | 11,901 |
| 2024-01-17 | 1,945.40 | 2,003.10 | 1,945.40 | 2,003.10 | 2,003.10 | 6,782 |
| 2024-01-16 | 2,016.90 | 2,016.90 | 2,000.00 | 2,002.30 | 2,002.30 | 10,622 |
| 2024-01-15 | 2,021.00 | 2,047.00 | 2,015.00 | 2,016.90 | 2,016.90 | 23,120 |
| 2024-01-12 | 2,045.00 | 2,045.00 | 2,010.00 | 2,017.80 | 2,017.80 | 20,400 |
| 2024-01-11 | 1,999.90 | 2,124.90 | 1,999.90 | 2,045.40 | 2,045.40 | 34,150 |
| 2024-01-10 | 2,000.00 | 2,021.50 | 2,000.00 | 2,000.90 | 2,000.90 | 45,565 |
| 2024-01-09 | 2,030.00 | 2,055.00 | 1,988.00 | 2,046.60 | 2,046.60 | 103,254 |
| 2024-01-08 | 2,039.00 | 2,040.00 | 2,015.00 | 2,024.40 | 2,024.40 | 33,491 |
| 2024-01-05 | 2,116.60 | 2,116.60 | 2,065.00 | 2,096.50 | 2,096.50 | 25,296 |
| 2024-01-04 | 2,169.70 | 2,191.00 | 2,072.00 | 2,115.20 | 2,115.20 | 51,908 |
| 2024-01-03 | 2,170.00 | 2,189.00 | 2,125.00 | 2,159.80 | 2,159.80 | 58,456 |
| 2024-01-02 | 2,047.20 | 2,173.00 | 2,030.00 | 2,099.60 | 2,099.60 | 41,335 |
| 2023-12-29 | 2,010.00 | 2,015.00 | 2,010.00 | 2,013.70 | 2,013.70 | 13,857 |
| 2023-12-28 | 2,005.00 | 2,020.00 | 1,995.00 | 2,006.60 | 2,006.60 | 41,465 |
| 2023-12-27 | 2,018.00 | 2,019.00 | 1,992.00 | 2,005.50 | 2,005.50 | 19,807 |
| 2023-12-26 | 1,890.00 | 1,975.00 | 1,890.00 | 1,972.40 | 1,972.40 | 75,045 |
| 2023-12-22 | 1,880.20 | 1,890.00 | 1,880.20 | 1,885.00 | 1,885.00 | 9,054 |
| 2023-12-21 | 1,875.00 | 1,880.20 | 1,875.00 | 1,880.20 | 1,880.20 | 12,757 |
| 2023-12-20 | 1,890.00 | 1,890.00 | 1,860.00 | 1,867.30 | 1,867.30 | 17,591 |
| 2023-12-19 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 5,321 |
| 2023-12-18 | 1,845.00 | 1,880.00 | 1,840.00 | 1,840.00 | 1,840.00 | 19,059 |
| 2023-12-15 | 1,851.00 | 1,869.90 | 1,825.00 | 1,839.70 | 1,839.70 | 112,684 |
| 2023-12-14 | 1,880.00 | 1,980.00 | 1,847.00 | 1,849.70 | 1,849.70 | 78,004 |
| 2023-12-13 | 1,810.00 | 1,899.90 | 1,800.00 | 1,874.10 | 1,874.10 | 324,128 |
| 2023-12-12 | 1,800.00 | 1,828.00 | 1,782.00 | 1,819.50 | 1,819.50 | 77,633 |
| 2023-12-11 | 1,803.00 | 1,832.00 | 1,800.00 | 1,826.70 | 1,826.70 | 116,498 |
| 2023-12-07 | 1,800.00 | 1,800.30 | 1,800.00 | 1,800.30 | 1,800.30 | 5,693 |
| 2023-12-06 | 1,810.00 | 1,815.00 | 1,800.00 | 1,800.10 | 1,800.10 | 29,966 |
| 2023-12-05 | 1,819.00 | 1,820.00 | 1,810.00 | 1,812.30 | 1,812.30 | 22,556 |
| 2023-12-04 | 1,850.00 | 1,850.00 | 1,800.00 | 1,801.30 | 1,801.30 | 17,465 |
| 2023-12-01 | 1,779.00 | 1,795.00 | 1,779.00 | 1,788.40 | 1,788.40 | 10,408 |
| 2023-11-30 | 1,778.50 | 1,778.50 | 1,760.00 | 1,761.60 | 1,761.60 | 10,571 |
| 2023-11-29 | 1,781.00 | 1,781.00 | 1,765.00 | 1,768.90 | 1,768.90 | 12,311 |
| 2023-11-28 | 1,800.00 | 1,800.00 | 1,780.00 | 1,781.50 | 1,781.50 | 25,355 |
| 2023-11-27 | 1,820.00 | 1,820.00 | 1,805.00 | 1,806.20 | 1,806.20 | 26,221 |
| 2023-11-24 | 1,820.00 | 1,825.00 | 1,801.10 | 1,816.40 | 1,816.40 | 19,029 |
| 2023-11-23 | 1,812.30 | 1,812.30 | 1,790.00 | 1,804.50 | 1,804.50 | 24,842 |
| 2023-11-22 | 1,800.00 | 1,820.00 | 1,800.00 | 1,812.30 | 1,812.30 | 12,378 |
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.