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
2022-09-022,411.702,431.002,356.202,430.002,265.5840,124
2022-09-012,410.102,410.302,410.102,410.102,247.031,954
2022-08-312,300.002,410.202,300.002,410.102,247.03170,175
2022-08-302,400.002,400.002,350.002,363.102,203.2148,301
2022-08-292,454.102,454.102,426.202,448.602,282.9315,967
2022-08-262,551.502,551.502,460.902,460.902,294.3931,460
2022-08-252,530.002,588.902,504.702,584.102,304.4961,248
2022-08-242,500.002,530.002,496.902,530.002,256.25613,617
2022-08-232,480.002,550.002,450.002,496.902,226.7334,976
2022-08-222,500.002,500.002,490.002,493.202,223.437,090
2022-08-192,514.202,514.202,500.002,504.902,233.8616,380
2022-08-182,519.702,520.002,514.002,517.202,244.8325,052
2022-08-172,520.902,520.902,380.002,512.302,240.4629,340
2022-08-162,550.002,550.002,550.002,550.002,274.082,900
2022-08-122,527.302,600.002,490.002,546.202,270.6917,902
2022-08-112,535.002,535.002,527.402,529.202,255.5313,309
2022-08-102,510.002,550.002,510.002,527.402,253.9322,190
2022-08-092,491.002,520.002,491.002,510.002,238.4112,710
2022-08-082,560.702,560.702,450.002,496.002,225.9319,124
2022-08-052,524.002,539.002,524.002,538.002,263.3825,345
2022-08-042,524.002,532.002,496.302,523.902,250.8136,848
2022-08-032,524.002,535.002,524.002,533.502,259.3730,078
2022-08-022,520.002,540.002,510.002,528.302,254.7313,770
2022-08-012,525.002,533.002,525.002,531.702,257.7614,718
2022-07-292,480.002,520.002,480.002,502.102,231.3725,231
2022-07-282,500.002,500.002,473.002,477.302,209.253,097
2022-07-272,500.002,500.002,465.002,473.102,205.504,163
2022-07-262,530.002,530.002,505.102,505.102,234.04792
2022-07-252,507.402,519.002,501.102,505.102,234.045,444
2022-07-222,543.502,543.502,480.002,507.402,236.093,147
2022-07-212,531.002,531.002,445.602,513.002,241.092,831
2022-07-202,520.002,520.102,515.102,520.102,247.423,173
2022-07-192,560.002,560.002,538.202,540.102,265.255,352
2022-07-182,465.302,465.302,465.302,465.302,198.5520
2022-07-152,440.002,465.302,440.002,465.302,198.555,373
2022-07-142,500.002,500.002,441.902,445.002,180.4418,703
2022-07-132,480.002,491.002,480.002,491.002,221.472,529
2022-07-122,488.002,491.002,488.002,491.002,221.472,057
2022-07-112,469.402,499.002,466.902,491.002,221.4729,576
2022-07-082,501.202,559.002,486.402,497.702,227.4416,412
2022-07-072,440.002,512.202,440.002,511.102,239.3911,720
2022-07-062,420.002,550.002,410.002,440.002,175.9822,196
2022-07-052,409.902,447.802,409.902,447.802,182.942,254
2022-07-042,345.002,447.902,325.002,447.802,182.9438,092
2022-07-012,449.002,449.002,301.002,388.202,129.7915,659
2022-06-302,450.002,458.002,449.002,449.802,184.7239,943
2022-06-292,468.002,470.002,468.002,469.202,202.031,201
2022-06-282,471.002,497.902,436.402,469.202,202.0341,085
2022-06-242,401.002,450.002,400.002,413.302,152.1738,149
2022-06-232,441.702,491.002,390.002,438.602,174.7421,418
2022-06-222,470.002,485.902,400.002,414.102,152.8941,025
2022-06-202,570.002,570.002,430.402,496.602,226.4614,198
2022-06-172,626.902,626.902,583.002,595.102,314.3023,334
2022-06-162,650.002,696.002,640.002,694.302,402.7739,527
2022-06-152,601.002,654.002,601.002,653.002,365.9412,041
2022-06-142,615.002,615.002,600.002,603.102,321.449,582
2022-06-132,650.002,650.002,620.002,639.002,353.4532,111
2022-06-102,701.002,749.902,690.002,705.002,412.3125,183
2022-06-092,800.002,800.002,750.002,750.002,452.4486,859
2022-06-082,835.002,836.002,831.002,832.302,525.8434,173
← NewerPage 18 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.