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
2023-08-221,975.001,984.801,975.001,981.401,981.4011,603
2023-08-211,978.101,978.101,977.901,977.901,977.90664
2023-08-181,974.301,981.001,974.301,977.901,977.9010,655
2023-08-172,025.002,025.001,979.401,979.501,979.5015,101
2023-08-162,025.002,025.002,025.002,025.002,025.0030,346
2023-08-142,021.002,025.002,020.002,025.002,025.003,388
2023-08-112,024.002,025.002,024.002,025.002,025.006,556
2023-08-102,035.002,035.002,020.002,024.002,024.005,209
2023-08-092,030.002,030.002,014.302,014.302,014.30500
2023-08-082,039.302,039.302,010.002,014.302,014.3020,273
2023-08-072,065.002,067.602,044.702,044.702,044.709,298
2023-08-042,071.202,092.002,052.402,088.502,088.5033,696
2023-08-032,083.802,114.602,083.802,114.602,114.603,322
2023-08-022,130.502,130.502,073.002,114.602,114.6021,395
2023-08-012,073.002,175.002,073.002,130.202,130.2032,875
2023-07-312,066.602,085.002,065.002,071.702,071.7021,617
2023-07-282,084.002,085.002,027.202,063.602,063.609,932
2023-07-272,109.002,109.002,050.002,084.002,084.0048,122
2023-07-262,131.002,131.002,124.602,127.002,127.0019,991
2023-07-252,070.002,149.002,070.002,132.702,132.7039,053
2023-07-242,030.002,065.002,030.002,056.502,056.5032,746
2023-07-212,027.002,030.002,025.002,027.802,027.8011,509
2023-07-202,040.002,040.002,022.002,026.102,026.1010,498
2023-07-192,025.002,035.002,025.002,031.302,031.3022,694
2023-07-182,023.002,030.002,010.002,020.802,020.8027,563
2023-07-172,027.502,027.502,020.002,023.102,023.1021,180
2023-07-142,055.002,055.002,021.002,027.502,027.5037,136
2023-07-132,045.002,045.002,030.002,038.002,038.0026,300
2023-07-122,025.002,074.002,025.002,033.902,033.9069,793
2023-07-112,050.002,050.002,004.802,018.502,018.5042,335
2023-07-102,060.002,060.002,055.002,055.002,055.0026,385
2023-07-072,050.002,060.002,050.002,055.002,055.003,165
2023-07-062,055.002,055.002,055.002,055.002,055.0015,511
2023-07-052,067.002,079.002,060.002,060.202,060.2013,674
2023-07-042,055.002,083.902,055.002,066.402,066.405,736
2023-07-032,060.002,070.002,060.002,065.102,065.107,323
2023-06-302,010.002,051.702,010.002,051.702,051.702,495
2023-06-292,035.002,052.802,030.002,051.702,051.7022,633
2023-06-282,061.302,061.302,040.002,058.202,058.2011,327
2023-06-272,110.002,110.002,066.502,091.902,091.908,072
2023-06-232,099.002,099.002,093.902,097.202,097.203,960
2023-06-222,068.102,069.102,068.102,069.102,069.107,534
2023-06-202,095.002,095.002,079.302,088.402,088.405,556
2023-06-192,090.002,095.502,090.002,095.502,095.501,215
2023-06-162,090.402,099.002,090.402,095.502,095.503,709
2023-06-152,122.002,130.002,100.002,100.402,100.4014,165
2023-06-142,100.002,140.002,100.002,102.002,102.007,158
2023-06-132,081.402,100.002,080.002,093.702,093.7029,326
2023-06-122,088.902,089.002,065.402,065.402,065.402,926
2023-06-092,098.002,110.002,060.002,065.402,065.4012,039
2023-06-082,100.002,100.002,075.002,086.002,086.007,718
2023-06-072,075.002,075.002,071.902,073.402,073.407,070
2023-06-062,100.002,100.002,059.002,071.902,071.904,831
2023-06-052,033.202,118.002,033.202,099.302,099.3043,002
2023-06-022,025.002,038.002,005.002,029.902,029.9041,737
2023-06-012,030.002,034.902,022.602,034.902,034.903,342
2023-05-312,043.002,043.002,034.902,034.902,034.907,200
2023-05-302,042.002,042.002,035.002,039.702,039.705,101
2023-05-292,040.002,042.001,987.502,040.402,040.4047,209
2023-05-262,060.002,060.002,040.002,042.202,042.206,653
← NewerPage 14 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.