Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← INVERCAP.SN stock page

Invercap historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-052,275.002,339.002,275.002,305.502,149.5116,309
2022-12-022,258.002,260.002,255.802,260.002,107.0910,190
2022-12-012,255.002,255.002,185.702,205.402,056.1830,905
2022-11-302,142.302,231.802,142.302,187.802,039.7712,252
2022-11-292,258.002,258.002,100.102,130.301,986.1612,369
2022-11-282,249.002,260.002,249.002,250.002,097.7612,739
2022-11-252,250.002,250.002,249.702,249.702,097.483,351
2022-11-242,250.002,250.002,249.702,249.702,097.4812,805
2022-11-232,266.202,266.202,253.602,253.602,101.12441
2022-11-222,253.602,253.602,253.602,253.602,101.12297
2022-11-212,254.102,300.002,248.002,253.602,101.1223,054
2022-11-182,247.202,270.002,247.202,248.202,096.088,566
2022-11-172,290.002,299.202,234.902,278.302,124.1512,857
2022-11-162,289.802,320.002,289.802,293.202,138.0456,351
2022-11-152,280.002,293.102,280.002,293.102,137.951,728
2022-11-142,300.002,300.002,288.502,293.102,137.955,830
2022-11-112,296.002,303.002,260.002,288.302,133.4720,067
2022-11-102,288.202,290.602,288.202,290.302,135.3417,822
2022-11-092,300.002,300.002,243.802,280.002,125.7310,434
2022-11-082,245.102,245.102,245.002,245.002,093.1020,687
2022-11-072,280.602,280.602,200.002,244.502,092.6426,437
2022-11-042,200.002,271.002,200.002,270.102,116.5025,808
2022-11-032,201.002,201.002,200.002,200.002,051.158,699
2022-11-022,201.302,201.302,139.802,200.002,051.157,209
2022-10-282,199.502,233.202,199.502,202.302,053.294,476
2022-10-272,250.002,250.002,236.502,236.502,085.189,277
2022-10-262,251.002,270.002,250.002,270.002,116.416,200
2022-10-242,254.802,260.002,250.002,251.202,098.8825,007
2022-10-212,260.002,260.002,221.602,221.602,071.2813,556
2022-10-202,250.002,250.202,250.002,250.202,097.9523,469
2022-10-192,250.002,250.102,250.002,250.102,097.863,636
2022-10-182,250.002,250.002,250.002,250.002,097.7612,234
2022-10-172,270.002,270.002,250.002,252.702,100.2816,885
2022-10-142,238.602,250.002,238.602,240.302,088.729,493
2022-10-132,245.002,245.002,239.902,243.002,091.2421,199
2022-10-122,250.002,250.002,250.002,250.002,097.76708,005
2022-10-112,307.002,307.202,175.502,245.302,093.3819,123
2022-10-072,250.002,250.002,250.002,250.002,097.761,365
2022-10-062,265.002,265.002,250.002,250.002,097.762,020
2022-10-052,270.002,270.002,250.002,250.002,097.762,614
2022-10-042,250.002,250.002,250.002,250.002,097.763,582
2022-10-032,290.002,290.002,235.902,239.502,087.9718,818
2022-09-302,290.002,300.002,290.002,293.102,137.954,836
2022-09-292,300.002,300.002,295.202,295.202,139.90974
2022-09-282,300.002,300.002,290.002,295.202,139.904,290
2022-09-272,309.202,315.002,309.202,310.602,154.2616,337
2022-09-262,300.002,310.002,300.002,302.002,146.245,176
2022-09-232,326.802,330.002,300.002,310.802,154.4512,400
2022-09-222,380.202,382.602,380.002,381.502,220.378,789
2022-09-212,400.802,400.802,361.902,370.402,210.0220,052
2022-09-202,496.002,496.002,450.002,472.202,304.938,434
2022-09-152,506.402,506.402,500.002,506.002,336.445,718
2022-09-142,523.302,540.002,523.302,530.802,359.5612,057
2022-09-132,520.502,520.502,500.002,500.402,331.2230,996
2022-09-122,500.002,572.302,500.002,547.402,375.0414,856
2022-09-092,451.402,500.002,451.402,480.002,312.2053,923
2022-09-082,470.002,470.002,430.002,430.002,265.5827,114
2022-09-072,500.002,546.002,500.002,546.002,373.741,965
2022-09-062,570.002,570.002,546.002,546.002,373.745,243
2022-09-052,530.002,594.402,530.002,558.502,385.3913,982
← NewerPage 17 of 21 · 1,243 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.