Invercap historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	2,018.40	2,018.40	2,018.40	2,018.40	2,018.40	36,567
2026-04-21	1,970.00	2,010.00	1,970.00	2,010.00	2,010.00	43,274
2026-04-20	2,041.00	2,042.80	2,035.00	2,038.80	2,038.80	15,700
2026-04-17	2,030.70	2,040.60	2,030.00	2,033.30	2,033.30	57,737
2026-04-16	2,030.80	2,030.80	2,019.00	2,019.00	2,019.00	1,703
2026-04-15	1,998.30	2,024.30	1,994.10	2,019.00	2,019.00	28,056
2026-04-14	1,982.40	2,000.40	1,977.40	1,995.10	1,995.10	5,420
2026-04-13	1,982.60	1,987.30	1,982.60	1,987.30	1,987.30	844
2026-04-10	1,987.30	1,987.30	1,987.30	1,987.30	1,987.30	69
2026-04-09	2,000.00	2,000.00	1,983.50	1,987.30	1,987.30	9,136
2026-04-08	2,007.50	2,037.60	1,996.90	2,018.70	2,018.70	22,167
2026-04-07	2,006.20	2,006.20	1,991.60	1,996.60	1,996.60	5,360
2026-04-06	2,034.30	2,038.60	2,003.60	2,011.60	2,011.60	12,542
2026-04-02	2,049.90	2,049.90	1,965.30	2,029.30	2,029.30	20,216
2026-04-01	1,910.10	2,050.00	1,910.10	1,983.30	1,983.30	28,213
2026-03-31	1,864.30	1,909.20	1,864.30	1,889.70	1,889.70	23,083
2026-03-30	1,872.20	1,875.00	1,872.20	1,873.60	1,873.60	9,182
2026-03-27	1,880.00	1,880.00	1,877.00	1,877.00	1,877.00	681
2026-03-26	1,855.10	1,877.00	1,855.10	1,877.00	1,877.00	14,114
2026-03-25	1,834.80	1,858.80	1,834.80	1,849.00	1,849.00	18,093
2026-03-24	1,844.10	1,844.10	1,836.60	1,838.40	1,838.40	4,612
2026-03-23	1,820.00	1,845.40	1,820.00	1,845.40	1,845.40	17,881
2026-03-20	1,830.20	1,830.20	1,821.90	1,827.00	1,827.00	8,265
2026-03-19	1,850.00	1,850.00	1,807.90	1,839.30	1,839.30	38,623
2026-03-18	1,788.00	1,840.00	1,788.00	1,806.30	1,806.30	46,719
2026-03-17	1,788.90	1,807.00	1,788.90	1,791.40	1,791.40	8,934
2026-03-16	1,756.00	1,789.50	1,746.10	1,775.30	1,775.30	36,411
2026-03-13	1,757.60	1,757.60	1,748.00	1,748.00	1,748.00	3,875
2026-03-12	1,734.00	1,757.80	1,734.00	1,748.00	1,748.00	23,271
2026-03-11	1,765.20	1,766.60	1,741.20	1,742.10	1,742.10	14,502
2026-03-10	1,747.30	1,784.70	1,747.30	1,764.00	1,764.00	24,616
2026-03-09	1,757.50	1,757.50	1,741.10	1,747.90	1,747.90	4,718
2026-03-06	1,795.90	1,795.90	1,778.90	1,778.90	1,778.90	6,687
2026-03-05	1,828.20	1,828.20	1,802.30	1,809.90	1,809.90	21,070
2026-03-04	1,843.00	1,843.00	1,835.40	1,838.20	1,838.20	6,935
2026-03-03	1,846.20	1,846.20	1,819.10	1,840.00	1,840.00	77,905
2026-03-02	1,882.40	1,882.40	1,851.30	1,859.10	1,859.10	24,453
2026-02-27	1,907.50	1,914.10	1,904.60	1,914.10	1,914.10	3,373
2026-02-26	1,915.30	1,915.30	1,914.10	1,914.10	1,914.10	893
2026-02-25	1,916.90	1,916.90	1,914.10	1,914.10	1,914.10	761
2026-02-24	1,914.00	1,914.10	1,914.00	1,914.10	1,914.10	1,246
2026-02-23	1,914.00	1,914.10	1,914.00	1,914.10	1,914.10	1,105
2026-02-20	1,920.00	1,920.00	1,914.10	1,914.10	1,914.10	1,502
2026-02-19	1,926.70	1,926.70	1,914.10	1,914.10	1,914.10	1,053
2026-02-18	1,900.50	1,914.10	1,900.50	1,914.10	1,914.10	31,244
2026-02-17	1,920.00	1,920.00	1,860.70	1,899.80	1,899.80	32,911
2026-02-16	1,977.10	1,993.00	1,977.10	1,993.00	1,993.00	1,931
2026-02-13	2,014.80	2,014.80	1,974.00	1,993.00	1,993.00	6,628
2026-02-12	2,012.60	2,061.20	2,000.80	2,061.20	2,061.20	2,718
2026-02-11	2,083.70	2,083.70	2,053.70	2,061.20	2,061.20	6,373
2026-02-10	2,073.20	2,104.90	2,073.20	2,104.90	2,104.90	3,355
2026-02-09	2,122.80	2,122.80	2,099.00	2,104.90	2,104.90	3,980
2026-02-06	2,150.00	2,150.00	2,122.80	2,124.40	2,124.40	16,452
2026-02-05	2,209.70	2,209.70	2,144.00	2,176.10	2,176.10	32,580
2026-02-04	2,238.10	2,238.10	2,215.00	2,215.00	2,215.00	97,354
2026-02-03	2,208.50	2,220.00	2,208.50	2,219.70	2,219.70	12,693
2026-02-02	2,204.10	2,204.10	2,204.00	2,204.00	2,204.00	5,567
2026-01-30	2,215.00	2,223.00	2,200.00	2,214.00	2,214.00	49,209
2026-01-29	2,220.10	2,228.00	2,209.20	2,218.20	2,218.20	19,678
2026-01-28	2,265.80	2,266.00	2,236.10	2,242.00	2,242.00	8,503

← NewerPage 3 of 21 · 1,239 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.