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
2022-06-072,820.002,830.002,820.002,825.302,519.597,209
2022-06-062,820.002,840.002,820.002,830.402,524.1472,897
2022-06-032,817.102,840.002,805.002,819.602,514.5123,847
2022-06-022,790.002,885.002,790.002,817.102,512.28114,396
2022-06-012,690.002,777.002,635.002,737.302,441.1297,551
2022-05-312,700.002,748.902,600.002,620.002,336.51156,103
2022-05-302,601.002,700.002,594.102,608.902,326.61118,429
2022-05-272,645.002,670.002,600.002,605.802,323.8474,390
2022-05-262,603.002,635.002,580.002,632.302,347.4821,536
2022-05-252,630.002,630.002,600.002,614.102,331.2519,819
2022-05-242,625.002,630.002,625.002,625.602,341.505,826
2022-05-232,601.102,602.502,600.002,601.302,319.8318,712
2022-05-202,600.502,610.002,600.502,610.002,327.5910,931
2022-05-192,620.002,621.302,580.002,600.002,318.6733,806
2022-05-182,620.002,630.102,620.002,630.102,345.5225,616
2022-05-172,580.002,620.002,580.002,606.702,324.656,377
2022-05-162,585.002,586.002,580.002,580.802,301.5510,192
2022-05-132,585.002,604.002,585.002,598.002,316.8917,043
2022-05-122,621.702,621.702,575.002,586.202,306.3713,764
2022-05-112,668.602,668.702,650.002,657.302,369.7711,520
2022-05-102,723.502,723.502,667.402,667.402,378.787,937
2022-05-092,710.002,710.002,650.002,700.302,408.1218,261
2022-05-062,760.002,760.002,760.002,760.002,461.36107
2022-05-052,710.002,760.002,710.002,760.002,461.36636
2022-05-042,794.402,794.402,760.002,760.002,461.369,212
2022-05-032,816.002,816.002,750.002,756.702,458.4211,782
2022-05-022,891.302,891.302,800.002,815.302,510.6821,734
2022-04-292,900.002,925.002,849.002,891.302,578.4518,525
2022-04-282,801.002,877.102,801.002,843.202,535.569,540
2022-04-272,700.002,820.002,688.302,798.802,495.9638,324
2022-04-262,630.002,700.002,630.002,650.802,363.9828,109
2022-04-252,729.402,729.402,620.002,629.702,345.1660,789
2022-04-223,090.003,090.002,750.002,805.102,501.58105,270
2022-04-213,312.003,490.003,303.003,386.302,538.9575,256
2022-04-203,200.003,400.003,200.003,394.002,544.7376,947
2022-04-193,200.003,260.003,200.003,241.702,430.5454,895
2022-04-183,200.003,260.003,190.003,198.902,398.4574,323
2022-04-143,265.003,268.003,220.003,220.002,414.2743,750
2022-04-133,220.003,250.003,210.003,232.802,423.8614,699
2022-04-123,183.003,250.003,183.003,225.002,418.0219,368
2022-04-113,224.503,224.503,150.003,183.202,386.6818,598
2022-04-083,150.003,250.003,145.003,224.502,417.6423,025
2022-04-073,150.003,150.003,130.003,147.202,359.6830,224
2022-04-063,146.003,150.003,100.003,133.902,349.71185,460
2022-04-053,150.003,150.003,131.003,145.002,358.0379,817
2022-04-043,154.103,199.003,130.003,130.202,346.94175,243
2022-04-013,069.003,096.103,069.003,095.502,320.9227,988
2022-03-313,049.203,089.103,048.303,050.702,287.3317,462
2022-03-303,045.003,075.503,020.003,034.802,275.417,859
2022-03-293,080.003,080.003,031.003,073.002,304.0517,928
2022-03-283,090.003,090.003,060.003,080.602,309.7532,182
2022-03-253,096.803,096.803,066.103,076.702,306.8342,069
2022-03-243,039.003,080.003,039.003,066.102,298.8827,393
2022-03-233,080.003,080.003,000.003,039.402,278.8615,461
2022-03-223,071.803,150.003,050.003,051.002,287.5642,635
2022-03-212,999.003,055.002,999.003,041.402,280.3620,273
2022-03-182,890.002,999.002,871.002,987.302,239.8041,910
2022-03-172,850.003,000.002,850.002,866.402,149.1579,279
2022-03-162,857.802,920.002,831.402,846.902,134.5328,421
2022-03-152,872.002,876.002,840.002,840.002,129.3527,545
← NewerPage 19 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.