Invercap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-21 | 1,850.00 | 1,850.00 | 1,819.80 | 1,819.80 | 1,819.80 | 14,038 |
| 2023-11-20 | 1,800.00 | 1,909.00 | 1,800.00 | 1,838.50 | 1,838.50 | 37,117 |
| 2023-11-17 | 1,795.00 | 1,795.00 | 1,750.00 | 1,795.00 | 1,795.00 | 18,582 |
| 2023-11-16 | 1,757.00 | 1,849.00 | 1,745.00 | 1,773.60 | 1,773.60 | 33,642 |
| 2023-11-15 | 1,739.00 | 1,755.00 | 1,718.60 | 1,751.60 | 1,751.60 | 54,533 |
| 2023-11-14 | 1,753.10 | 1,753.10 | 1,737.00 | 1,742.90 | 1,742.90 | 40,969 |
| 2023-11-13 | 1,735.10 | 1,745.00 | 1,730.00 | 1,742.30 | 1,742.30 | 15,545 |
| 2023-11-10 | 1,769.00 | 1,769.00 | 1,740.00 | 1,751.10 | 1,751.10 | 23,841 |
| 2023-11-09 | 1,770.00 | 1,777.90 | 1,740.00 | 1,762.50 | 1,762.50 | 22,620 |
| 2023-11-08 | 1,758.40 | 1,769.00 | 1,740.40 | 1,754.10 | 1,754.10 | 14,840 |
| 2023-11-07 | 1,760.00 | 1,770.00 | 1,743.00 | 1,758.40 | 1,758.40 | 21,056 |
| 2023-11-06 | 1,755.00 | 1,769.00 | 1,750.00 | 1,761.60 | 1,761.60 | 41,086 |
| 2023-11-03 | 1,750.00 | 1,750.00 | 1,749.90 | 1,749.90 | 1,749.90 | 4,413 |
| 2023-11-02 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 22,822 |
| 2023-10-31 | 1,750.10 | 1,775.00 | 1,745.00 | 1,748.60 | 1,748.60 | 11,973 |
| 2023-10-30 | 1,745.00 | 1,785.00 | 1,745.00 | 1,774.90 | 1,774.90 | 5,361 |
| 2023-10-26 | 1,750.00 | 1,763.90 | 1,750.00 | 1,760.40 | 1,760.40 | 13,659 |
| 2023-10-25 | 1,754.20 | 1,754.20 | 1,750.00 | 1,750.80 | 1,750.80 | 6,235 |
| 2023-10-24 | 1,756.50 | 1,770.00 | 1,756.10 | 1,757.00 | 1,757.00 | 35,141 |
| 2023-10-23 | 1,816.00 | 1,816.00 | 1,771.00 | 1,815.20 | 1,815.20 | 1,310 |
| 2023-10-20 | 1,761.70 | 1,815.20 | 1,752.90 | 1,815.20 | 1,815.20 | 2,040 |
| 2023-10-19 | 1,828.80 | 1,828.80 | 1,815.20 | 1,815.20 | 1,815.20 | 3,425 |
| 2023-10-18 | 1,829.40 | 1,829.40 | 1,810.00 | 1,815.20 | 1,815.20 | 35,194 |
| 2023-10-17 | 1,840.30 | 1,840.30 | 1,790.00 | 1,791.40 | 1,791.40 | 28,275 |
| 2023-10-16 | 1,780.00 | 1,780.00 | 1,770.00 | 1,776.50 | 1,776.50 | 34,056 |
| 2023-10-13 | 1,784.90 | 1,785.00 | 1,770.00 | 1,778.40 | 1,778.40 | 36,924 |
| 2023-10-12 | 1,768.80 | 1,799.00 | 1,765.00 | 1,771.50 | 1,771.50 | 25,862 |
| 2023-10-11 | 1,762.20 | 1,785.00 | 1,761.00 | 1,773.80 | 1,773.80 | 38,142 |
| 2023-10-10 | 1,767.00 | 1,767.00 | 1,760.00 | 1,761.90 | 1,761.90 | 25,765 |
| 2023-10-06 | 1,770.00 | 1,770.00 | 1,760.00 | 1,766.60 | 1,766.60 | 27,636 |
| 2023-10-05 | 1,777.30 | 1,777.30 | 1,750.00 | 1,773.20 | 1,773.20 | 25,599 |
| 2023-10-04 | 1,771.00 | 1,780.00 | 1,745.00 | 1,775.30 | 1,775.30 | 31,217 |
| 2023-10-03 | 1,806.60 | 1,810.00 | 1,787.00 | 1,793.50 | 1,793.50 | 35,906 |
| 2023-10-02 | 1,825.00 | 1,825.00 | 1,810.00 | 1,812.50 | 1,812.50 | 31,060 |
| 2023-09-29 | 1,850.00 | 1,874.00 | 1,782.00 | 1,824.90 | 1,824.90 | 22,319 |
| 2023-09-28 | 1,800.00 | 1,830.00 | 1,800.00 | 1,822.40 | 1,822.40 | 6,760 |
| 2023-09-27 | 1,796.10 | 1,820.00 | 1,796.10 | 1,799.40 | 1,799.40 | 24,167 |
| 2023-09-26 | 1,800.00 | 1,815.00 | 1,790.00 | 1,796.30 | 1,796.30 | 11,459 |
| 2023-09-25 | 1,838.70 | 1,838.70 | 1,791.00 | 1,815.70 | 1,815.70 | 6,312 |
| 2023-09-22 | 1,856.00 | 1,856.00 | 1,841.00 | 1,845.40 | 1,845.40 | 19,429 |
| 2023-09-21 | 1,949.30 | 1,949.30 | 1,881.00 | 1,901.30 | 1,901.30 | 37,238 |
| 2023-09-20 | 1,959.30 | 1,959.30 | 1,944.30 | 1,947.10 | 1,947.10 | 26,470 |
| 2023-09-15 | 1,970.40 | 1,980.00 | 1,970.40 | 1,979.10 | 1,979.10 | 16,960 |
| 2023-09-14 | 1,962.70 | 1,980.00 | 1,962.60 | 1,966.60 | 1,966.60 | 6,035 |
| 2023-09-13 | 1,962.80 | 1,962.80 | 1,962.00 | 1,962.80 | 1,962.80 | 1,800 |
| 2023-09-12 | 1,935.00 | 1,962.80 | 1,935.00 | 1,962.80 | 1,962.80 | 3,092 |
| 2023-09-11 | 1,962.80 | 1,962.80 | 1,962.80 | 1,962.80 | 1,962.80 | 196 |
| 2023-09-08 | 1,960.00 | 1,975.00 | 1,960.00 | 1,962.80 | 1,962.80 | 5,413 |
| 2023-09-07 | 1,985.00 | 1,985.00 | 1,983.50 | 1,983.50 | 1,983.50 | 15,119 |
| 2023-09-06 | 2,000.00 | 2,000.00 | 1,984.50 | 1,984.50 | 1,984.50 | 1,966 |
| 2023-09-05 | 1,984.30 | 1,985.00 | 1,984.30 | 1,984.50 | 1,984.50 | 3,859 |
| 2023-09-04 | 2,016.70 | 2,016.70 | 1,950.00 | 1,999.80 | 1,999.80 | 27,602 |
| 2023-09-01 | 1,980.00 | 1,987.60 | 1,980.00 | 1,987.60 | 1,987.60 | 1,391 |
| 2023-08-31 | 1,995.00 | 1,995.00 | 1,980.00 | 1,987.60 | 1,987.60 | 2,420 |
| 2023-08-30 | 1,987.90 | 1,987.90 | 1,985.00 | 1,987.60 | 1,987.60 | 6,765 |
| 2023-08-29 | 1,922.70 | 1,998.00 | 1,922.00 | 1,987.90 | 1,987.90 | 16,689 |
| 2023-08-28 | 1,982.00 | 1,982.00 | 1,941.20 | 1,941.60 | 1,941.60 | 12,341 |
| 2023-08-25 | 1,979.90 | 1,979.90 | 1,975.00 | 1,979.90 | 1,979.90 | 3,324 |
| 2023-08-24 | 1,975.00 | 1,982.00 | 1,974.00 | 1,979.90 | 1,979.90 | 6,518 |
| 2023-08-23 | 1,994.30 | 1,994.30 | 1,981.40 | 1,981.40 | 1,981.40 | 3,594 |
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.