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
2022-03-142,810.602,909.902,810.602,871.902,153.2798,194
2022-03-112,818.502,870.002,790.002,810.602,107.3125,076
2022-03-102,821.002,868.702,754.902,818.502,113.2355,207
2022-03-092,931.403,015.002,702.002,750.002,061.87131,412
2022-03-082,900.002,994.902,850.002,851.302,137.8360,529
2022-03-072,750.102,889.002,750.102,849.902,136.78224,187
2022-03-042,600.002,700.002,600.002,677.202,007.2941,843
2022-03-032,550.002,630.002,541.002,570.001,926.9260,005
2022-03-022,435.802,550.002,435.802,497.001,872.1823,195
2022-03-012,450.002,480.602,406.902,414.601,810.4021,872
2022-02-282,400.002,450.002,400.002,444.201,832.5935,999
2022-02-252,399.002,399.002,300.002,379.101,783.7837,220
2022-02-242,364.902,399.002,335.002,395.101,795.7835,947
2022-02-232,349.902,450.002,349.902,383.701,787.2318,637
2022-02-222,399.502,399.502,330.602,340.001,754.4712,704
2022-02-212,280.102,350.002,280.102,330.601,747.4228,478
2022-02-182,360.302,411.002,200.002,284.301,712.7130,559
2022-02-172,469.002,469.002,407.502,407.501,805.0810,516
2022-02-162,478.202,500.002,475.002,494.801,870.5332,198
2022-02-152,501.702,540.002,495.002,501.901,875.8629,564
2022-02-142,620.202,620.202,523.802,571.701,928.1917,311
2022-02-112,648.202,648.202,501.202,603.301,951.8826,945
2022-02-102,501.002,600.002,501.002,572.901,929.0918,963
2022-02-092,553.702,553.702,461.002,482.101,861.0121,207
2022-02-082,433.302,569.902,433.302,538.401,903.2231,100
2022-02-072,341.002,450.002,341.002,386.201,789.1143,676
2022-02-042,339.902,340.002,338.002,339.701,754.2424,906
2022-02-032,354.002,354.002,313.602,313.601,734.671,595
2022-02-022,294.002,349.902,294.002,313.601,734.6760,159
2022-02-012,280.002,300.002,280.002,287.401,715.0315,379
2022-01-312,305.002,305.002,279.402,284.601,712.9316,949
2022-01-282,298.002,350.002,290.002,301.401,725.53157,925
2022-01-272,280.002,300.002,280.002,288.401,715.7832,897
2022-01-262,303.902,303.902,280.002,296.001,721.4821,513
2022-01-252,295.002,297.502,251.002,284.701,713.0125,338
2022-01-242,300.002,306.702,300.002,306.701,729.501,190
2022-01-212,315.002,315.002,300.002,306.701,729.5062,168
2022-01-202,315.002,315.002,300.002,313.001,734.2213,865
2022-01-192,300.002,325.002,270.002,292.801,719.0848,455
2022-01-182,250.002,320.002,250.002,310.001,731.97114,625
2022-01-172,307.002,307.002,250.002,250.301,687.2112,899
2022-01-142,250.002,351.002,250.002,299.901,724.4074,277
2022-01-132,332.302,349.802,250.002,250.001,686.9980,949
2022-01-122,326.602,400.002,326.602,355.301,765.9445,493
2022-01-112,300.002,357.202,300.002,300.301,724.7032,711
2022-01-072,401.002,401.002,366.802,371.201,777.869,620
2022-01-062,400.102,400.102,397.202,397.501,797.586,666
2022-01-052,423.502,423.502,423.502,423.501,817.0775
2022-01-042,421.902,465.002,405.002,423.501,817.0718,609
2022-01-032,366.902,370.002,338.402,352.301,763.6911,749
2021-12-302,360.702,360.702,360.702,360.701,769.994,000
2021-12-292,400.002,473.302,400.002,424.201,817.609,397
2021-12-282,418.002,431.102,417.102,425.101,818.279,708
2021-12-272,485.902,485.902,430.002,451.401,837.9953,357
2021-12-242,405.502,503.102,405.502,481.401,860.4912,067
2021-12-232,300.002,387.202,271.202,364.101,772.5422,876
2021-12-222,287.102,289.002,287.102,287.901,715.4017,304
2021-12-212,181.702,362.002,181.002,238.301,678.2225,095
2021-12-202,118.702,220.002,118.702,178.901,633.6829,236
2021-12-172,240.002,240.002,215.402,215.401,661.05530
← NewerPage 20 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.