Invercap historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1,898.30	1,898.30	1,890.00	1,890.00	1,890.00	7,511
2026-07-21	1,905.00	1,905.00	1,905.00	1,905.00	1,905.00	2,725
2026-07-20	1,908.50	1,915.00	1,905.10	1,915.00	1,915.00	6,728
2026-07-17	1,922.40	1,922.40	1,912.90	1,917.50	1,917.50	7,113
2026-07-15	1,928.70	1,929.00	1,926.10	1,926.10	1,926.10	4,813
2026-07-14	1,919.70	1,930.00	1,917.60	1,929.00	1,929.00	21,101
2026-07-13	1,967.20	1,967.20	1,945.80	1,958.40	1,958.40	5,713
2026-07-10	1,991.00	1,991.00	1,978.70	1,987.20	1,987.20	4,546
2026-07-09	1,997.20	1,997.30	1,990.00	1,991.20	1,991.20	14,813
2026-07-08	1,997.20	2,002.20	1,992.30	1,992.30	1,992.30	3,594
2026-07-07	2,015.70	2,020.00	1,981.30	1,992.30	1,992.30	10,679
2026-07-06	2,025.10	2,031.50	2,002.40	2,010.70	2,010.70	13,934
2026-07-03	2,012.00	2,049.10	2,008.50	2,011.40	2,011.40	13,059
2026-07-02	1,961.10	2,000.00	1,961.10	1,986.80	1,986.80	28,679
2026-07-01	1,909.30	1,960.00	1,909.30	1,945.00	1,945.00	34,378
2026-06-30	1,909.30	1,909.30	1,900.00	1,900.00	1,900.00	1,824
2026-06-26	1,889.10	1,900.00	1,889.10	1,900.00	1,900.00	33,868
2026-06-25	1,898.50	1,909.90	1,898.50	1,901.60	1,901.60	5,042
2026-06-24	1,911.80	1,911.80	1,907.90	1,911.00	1,911.00	13,354
2026-06-23	1,938.60	1,938.60	1,915.00	1,922.80	1,922.80	21,176
2026-06-22	1,935.60	1,944.30	1,930.60	1,943.40	1,943.40	7,734
2026-06-19	1,946.70	1,951.40	1,929.10	1,935.60	1,935.60	9,710
2026-06-18	1,947.70	1,953.10	1,938.10	1,941.70	1,941.70	6,697
2026-06-17	1,928.80	1,950.00	1,928.80	1,936.70	1,936.70	7,849
2026-06-16	1,920.00	1,921.90	1,920.00	1,921.90	1,921.90	1,788
2026-06-15	1,936.90	1,946.10	1,918.30	1,921.90	1,921.90	10,178
2026-06-12	1,929.00	1,937.50	1,922.10	1,922.10	1,922.10	3,478
2026-06-11	1,926.90	1,940.40	1,922.10	1,922.10	1,922.10	2,093
2026-06-10	1,926.90	1,931.70	1,922.10	1,922.10	1,922.10	3,570
2026-06-09	1,928.70	1,933.70	1,920.00	1,922.10	1,922.10	12,772
2026-06-08	1,950.00	1,954.40	1,943.80	1,945.50	1,945.50	20,007
2026-06-05	1,994.90	1,994.90	1,910.00	1,954.50	1,954.50	25,151
2026-06-04	1,980.80	1,994.20	1,979.10	1,979.10	1,979.10	17,279
2026-06-03	1,995.60	2,008.40	1,948.90	1,961.80	1,961.80	31,536
2026-06-02	1,943.50	1,943.50	1,938.30	1,942.10	1,942.10	4,538
2026-06-01	1,950.00	1,950.00	1,940.00	1,943.50	1,943.50	6,350
2026-05-29	1,976.10	1,976.10	1,952.80	1,952.80	1,952.80	20,078
2026-05-28	1,977.80	1,979.50	1,964.80	1,966.10	1,966.10	9,766
2026-05-27	1,977.50	1,983.80	1,972.90	1,976.20	1,976.20	5,186
2026-05-26	1,951.10	1,974.50	1,951.10	1,966.10	1,966.10	20,650
2026-05-25	1,932.70	1,945.50	1,931.10	1,938.30	1,938.30	5,646
2026-05-22	1,935.90	1,939.00	1,935.90	1,935.90	1,935.90	3,447
2026-05-20	1,925.50	1,938.90	1,920.70	1,935.90	1,935.90	8,840
2026-05-19	1,923.20	1,929.30	1,923.20	1,929.30	1,929.30	1,401
2026-05-18	1,930.00	1,930.00	1,929.00	1,929.30	1,929.30	6,538
2026-05-15	1,967.50	1,967.50	1,943.40	1,943.80	1,943.80	16,765
2026-05-14	1,992.50	1,992.50	1,968.20	1,972.80	1,972.80	9,173
2026-05-13	1,996.90	1,998.70	1,996.90	1,997.40	1,997.40	8,038
2026-05-12	2,002.70	2,004.00	1,995.00	2,000.00	2,000.00	52,054
2026-05-11	2,078.30	2,078.30	2,000.00	2,015.70	2,015.70	62,729
2026-05-08	2,076.80	2,091.90	2,071.20	2,089.10	2,089.10	9,330
2026-05-07	2,067.00	2,078.10	2,067.00	2,075.30	2,075.30	6,422
2026-05-06	2,066.10	2,067.80	2,066.10	2,067.80	2,067.80	7,032
2026-05-05	2,071.00	2,074.50	2,071.00	2,071.00	2,071.00	1,955
2026-05-04	2,063.10	2,071.00	2,057.70	2,071.00	2,071.00	6,238
2026-04-29	2,068.00	2,068.00	2,068.00	2,068.00	2,068.00	8,310
2026-04-28	2,082.70	2,082.70	2,068.60	2,071.60	2,071.60	6,515
2026-04-27	2,100.00	2,100.00	2,068.10	2,075.80	2,075.80	11,031
2026-04-24	2,119.00	2,119.00	2,050.00	2,076.40	2,076.40	49,421
2026-04-23	2,026.70	2,150.00	2,024.50	2,097.00	2,097.00	58,056

← NewerPage 2 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-24	108.4914 CLP
2022-12-23	40.4561 CLP
2022-08-26	112.3679 CLP
2022-04-22	539.2902 CLP
2021-09-06	168.6366 CLP
2021-04-23	99.8142 CLP
2020-12-18	26.0000 CLP
2020-10-30	20.0000 CLP
2019-04-24	17.6600 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.