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
2021-12-162,220.002,273.802,215.402,215.401,661.051,243
2021-12-152,200.002,215.402,200.002,215.401,661.052,438
2021-12-142,267.502,267.502,200.002,215.401,661.0523,756
2021-12-132,215.002,350.002,215.002,279.201,708.8814,916
2021-12-102,200.002,245.002,200.002,207.901,655.422,869
2021-12-092,196.202,196.202,182.802,196.201,646.6531,099
2021-12-072,200.002,229.402,167.002,190.301,642.2318,300
2021-12-062,195.002,200.002,195.002,200.001,649.50503
2021-12-032,199.002,200.002,199.002,200.001,649.501,387
2021-12-022,200.002,200.002,200.002,200.001,649.508,872
2021-11-302,199.302,212.702,199.302,203.601,652.204,991
2021-11-292,199.302,200.002,199.302,200.001,649.501,224
2021-11-262,200.002,200.002,200.002,200.001,649.503,353
2021-11-252,299.002,299.002,299.002,299.001,723.7338
2021-11-242,273.702,299.002,273.702,299.001,723.732,628
2021-11-232,222.002,299.002,222.002,299.001,723.731,747
2021-11-222,177.202,327.402,177.202,299.001,723.7322,531
2021-11-192,103.202,103.202,100.002,100.101,574.6059,294
2021-11-182,100.002,100.002,090.002,098.601,573.4754,330
2021-11-172,155.002,155.002,092.202,107.301,580.0022,654
2021-11-162,151.402,200.002,151.402,166.901,624.6816,039
2021-11-152,270.002,270.002,220.102,247.201,684.8915,288
2021-11-122,301.002,339.102,276.402,299.201,723.8815,063
2021-11-112,300.002,301.002,300.002,300.001,724.4828,852
2021-11-102,370.002,370.002,300.002,346.901,759.6419,919
2021-11-092,402.802,402.802,310.002,324.901,743.1520,578
2021-11-082,392.402,392.402,337.802,365.901,773.8915,484
2021-11-052,409.702,409.702,409.702,409.701,806.738
2021-11-042,405.202,458.802,405.202,409.701,806.737,087
2021-11-032,399.902,399.902,399.902,399.901,799.3812
2021-11-022,400.002,400.002,399.902,399.901,799.3836,964
2021-10-292,441.702,453.302,441.702,443.801,832.297,355
2021-10-282,492.002,492.002,491.802,491.801,868.28313
2021-10-272,491.502,491.802,440.702,491.801,868.281,113
2021-10-262,510.002,510.002,491.502,491.801,868.288,765
2021-10-252,472.102,501.402,472.102,495.901,871.369,322
2021-10-222,368.802,401.602,355.402,399.901,799.3810,708
2021-10-212,289.002,312.102,289.002,312.101,733.55363
2021-10-202,270.002,348.202,270.002,312.101,733.5517,450
2021-10-192,325.002,355.902,325.002,331.201,747.872,910
2021-10-182,308.602,370.002,307.002,329.601,746.679,620
2021-10-152,320.002,320.002,296.802,308.601,730.922,958
2021-10-142,352.702,357.102,294.002,323.401,742.0214,506
← NewerPage 21 of 21 · 1,243 trading days

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.