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
2023-02-282,230.002,270.002,230.002,250.402,138.2022,090
2023-02-272,229.802,230.002,229.702,229.802,118.6327,612
2023-02-242,210.002,250.002,210.002,231.002,119.7725,253
2023-02-232,260.002,262.002,230.002,251.002,138.7743,219
2023-02-222,244.002,259.002,244.002,254.602,142.1938,319
2023-02-212,265.402,265.402,210.002,246.102,134.122,981
2023-02-202,253.002,253.002,246.102,246.102,134.124,128
2023-02-172,201.002,250.002,200.002,250.002,137.8289,032
2023-02-162,201.002,202.002,201.002,201.502,091.744,870
2023-02-152,210.002,218.902,200.002,209.902,099.724,130
2023-02-142,218.002,218.002,200.002,200.002,090.321,234
2023-02-132,191.702,210.002,191.702,200.002,090.3214,444
2023-02-102,178.002,210.002,178.002,191.702,082.436,134
2023-02-092,200.002,200.002,198.002,199.702,090.033,352
2023-02-082,165.902,210.002,165.902,173.102,064.764,094
2023-02-072,203.702,203.702,200.002,200.602,090.8915,333
2023-02-062,240.002,250.002,218.002,250.002,137.823,051
2023-02-032,217.002,250.002,217.002,250.002,137.822,466
2023-02-022,231.002,250.002,231.002,250.002,137.826,791
2023-02-012,219.002,220.002,219.002,220.002,109.325,216
2023-01-312,200.002,200.002,190.002,192.802,083.488,179
2023-01-302,220.002,221.002,191.002,194.502,085.0910,845
2023-01-272,220.002,220.002,220.002,220.002,109.323,882
2023-01-262,220.002,220.002,219.002,220.002,109.323,143
2023-01-252,220.002,220.002,203.702,203.702,093.832,031
2023-01-242,203.702,203.702,203.702,203.702,093.83132
2023-01-232,211.002,211.002,192.302,203.702,093.837,775
2023-01-202,239.002,239.002,211.102,224.902,113.9814,918
2023-01-192,220.002,223.302,220.002,223.302,112.4611,013
2023-01-182,225.002,230.002,220.002,222.802,111.986,428
2023-01-172,225.002,226.902,225.002,226.902,115.881,543
2023-01-162,226.502,231.002,226.002,226.902,115.8810,606
2023-01-132,264.502,265.002,250.002,259.702,147.043,480
2023-01-122,230.002,234.402,228.002,233.302,121.9610,071
2023-01-112,230.002,230.002,195.002,199.902,090.22265,146
2023-01-102,210.002,220.002,210.002,211.802,101.533,195
2023-01-092,188.902,189.002,188.902,189.002,079.877,329
2023-01-062,149.902,158.502,149.902,157.302,049.7528,341
2023-01-052,192.902,213.302,192.002,204.002,094.1213,715
2023-01-042,193.302,197.702,192.902,192.902,083.572,094
2023-01-032,210.902,211.402,180.002,192.902,083.5711,971
2022-12-302,225.002,225.002,210.002,211.802,101.5312,602
2022-12-292,227.302,227.302,224.002,224.002,113.127,164
2022-12-282,200.002,200.002,172.402,172.402,064.093,085
2022-12-272,172.002,175.002,169.902,172.402,064.0917,772
2022-12-262,175.102,175.102,172.902,172.902,064.5711,056
2022-12-232,200.002,220.002,200.002,207.502,097.443,200
2022-12-222,179.102,189.602,140.002,158.902,012.8323,472
2022-12-212,245.002,245.002,205.002,227.102,076.4115,593
2022-12-202,242.702,242.702,242.702,242.702,090.96369
2022-12-192,238.002,250.002,238.002,242.702,090.963,316
2022-12-162,243.302,250.002,236.602,238.802,087.3224,407
2022-12-152,315.002,315.002,250.002,265.402,112.1227,292
2022-12-142,320.002,320.002,320.002,320.002,163.03302
2022-12-132,315.002,322.002,315.002,320.002,163.0317,944
2022-12-122,315.002,315.002,315.002,315.002,158.375,963
2022-12-092,304.002,320.002,303.902,311.402,155.013,937
2022-12-072,303.902,303.902,300.002,303.902,148.021,326
2022-12-062,339.002,359.902,301.002,303.902,148.0210,063
2022-12-052,275.002,339.002,275.002,305.502,149.5116,309
← NewerPage 16 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.