Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← INVERCAP.SN stock page

Invercap historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-272,268.402,269.902,251.402,260.002,260.006,001
2026-01-262,277.002,277.002,268.602,271.702,271.704,529
2026-01-232,252.902,278.802,252.902,273.802,273.807,875
2026-01-222,249.302,250.302,239.002,247.302,247.3032,672
2026-01-212,257.602,257.602,200.002,250.202,250.2052,687
2026-01-202,250.002,269.002,248.902,256.002,256.0018,360
2026-01-192,238.002,255.202,238.002,246.702,246.7012,665
2026-01-162,244.102,257.002,222.202,234.002,234.0019,012
2026-01-152,214.502,257.002,209.002,232.902,232.9026,582
2026-01-142,176.702,204.002,171.002,197.402,197.4023,405
2026-01-132,130.102,170.002,130.102,167.802,167.8014,540
2026-01-122,162.602,173.202,120.002,120.102,120.10295,299
2026-01-092,110.002,170.002,110.002,152.202,152.2036,631
2026-01-082,150.002,150.002,100.002,100.002,100.00503,349
2026-01-072,117.502,170.002,117.502,150.002,150.0064,428
2026-01-062,081.202,100.002,081.202,098.702,098.707,835
2026-01-052,054.802,099.002,054.802,069.902,069.90138,499
2026-01-022,062.002,062.002,060.002,060.602,060.6011,727
2025-12-302,064.502,071.902,053.302,071.902,071.903,005
2025-12-292,088.002,088.002,059.202,071.902,071.9010,375
2025-12-262,069.602,079.502,069.602,079.402,079.409,599
2025-12-242,067.902,069.902,067.902,069.902,069.902,065
2025-12-232,063.002,117.902,063.002,069.902,069.90112,144
2025-12-222,000.002,095.002,000.002,063.102,063.1039,093
2025-12-191,993.102,000.001,988.101,998.001,998.002,615
2025-12-181,990.002,001.201,987.001,998.001,998.0021,345
2025-12-172,011.802,011.801,989.301,999.301,999.304,943
2025-12-162,022.302,026.502,020.002,023.502,023.5017,482
2025-12-152,055.702,055.702,023.002,034.002,034.0021,791
2025-12-122,033.702,058.202,032.002,050.502,050.5020,383
2025-12-112,028.002,032.002,028.002,028.502,028.502,573
2025-12-102,030.002,037.102,024.302,028.502,028.5020,779
2025-12-092,045.002,054.002,026.302,030.402,030.4016,803
2025-12-052,057.202,057.202,038.802,045.602,045.6021,815
2025-12-042,039.402,069.002,036.202,052.102,052.1029,301
2025-12-031,971.902,100.001,971.902,036.202,036.2045,057
2025-12-021,917.002,000.001,917.001,951.401,951.4048,898
2025-12-011,890.501,917.901,890.001,913.401,913.4014,643
2025-11-281,891.101,900.001,891.101,898.801,898.8015,504
2025-11-271,890.001,891.001,882.001,891.001,891.002,118
2025-11-261,897.001,899.801,890.001,891.001,891.0013,740
2025-11-251,905.001,905.001,893.901,898.801,898.808,429
2025-11-241,907.501,908.501,898.101,908.501,908.503,894
2025-11-211,923.001,923.001,903.501,908.501,908.508,283
2025-11-201,936.801,941.001,930.001,941.001,941.002,993
2025-11-191,919.001,947.001,919.001,941.001,941.0018,704
2025-11-181,924.001,930.901,913.701,916.001,916.0013,501
2025-11-171,895.401,992.001,895.401,925.001,925.0080,882
2025-11-141,898.101,898.101,887.601,890.401,890.404,456
2025-11-131,940.801,940.801,900.401,902.901,902.9012,229
2025-11-121,945.301,955.801,929.301,955.801,955.802,550
2025-11-111,957.301,957.301,954.201,955.801,955.806,044
2025-11-101,982.101,982.101,965.001,969.101,969.1024,954
2025-11-071,996.201,997.901,992.001,992.001,992.0095,379
2025-11-061,996.002,001.201,985.002,001.202,001.201,728
2025-11-051,994.902,001.201,991.202,001.202,001.202,495
2025-11-041,989.302,001.201,989.302,001.202,001.201,512
2025-11-032,020.602,020.601,996.002,001.202,001.2031,578
2025-10-302,023.902,033.002,017.202,024.002,024.0028,766
2025-10-292,008.302,030.002,000.002,019.002,019.0085,900
← NewerPage 4 of 21 · 1,241 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.