Invercap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 1,435.60 | 1,435.60 | 1,429.50 | 1,433.70 | 1,433.70 | 5,821 |
| 2025-05-05 | 1,413.60 | 1,431.10 | 1,413.60 | 1,429.90 | 1,429.90 | 17,966 |
| 2025-05-02 | 1,405.80 | 1,410.40 | 1,405.80 | 1,410.10 | 1,410.10 | 9,547 |
| 2025-04-30 | 1,407.80 | 1,407.80 | 1,400.50 | 1,402.50 | 1,402.50 | 10,672 |
| 2025-04-29 | 1,404.00 | 1,410.00 | 1,404.00 | 1,410.00 | 1,410.00 | 17,391 |
| 2025-04-28 | 1,406.10 | 1,410.50 | 1,402.90 | 1,407.70 | 1,407.70 | 9,501 |
| 2025-04-25 | 1,413.70 | 1,417.50 | 1,409.80 | 1,409.90 | 1,409.90 | 20,035 |
| 2025-04-24 | 1,428.40 | 1,428.40 | 1,412.20 | 1,413.30 | 1,413.30 | 25,390 |
| 2025-04-23 | 1,411.30 | 1,435.40 | 1,411.30 | 1,425.00 | 1,425.00 | 19,684 |
| 2025-04-22 | 1,417.00 | 1,422.80 | 1,407.40 | 1,407.80 | 1,407.80 | 17,624 |
| 2025-04-21 | 1,426.50 | 1,426.50 | 1,400.10 | 1,410.70 | 1,410.70 | 32,523 |
| 2025-04-17 | 1,378.50 | 1,413.00 | 1,378.50 | 1,400.10 | 1,400.10 | 29,052 |
| 2025-04-16 | 1,408.70 | 1,413.70 | 1,372.10 | 1,378.50 | 1,378.50 | 22,865 |
| 2025-04-15 | 1,391.10 | 1,410.90 | 1,391.10 | 1,401.70 | 1,401.70 | 19,592 |
| 2025-04-14 | 1,380.00 | 1,401.20 | 1,363.20 | 1,381.50 | 1,381.50 | 34,074 |
| 2025-04-11 | 1,403.80 | 1,404.90 | 1,380.00 | 1,386.00 | 1,386.00 | 49,225 |
| 2025-04-10 | 1,435.30 | 1,435.30 | 1,380.00 | 1,415.90 | 1,415.90 | 35,164 |
| 2025-04-09 | 1,450.80 | 1,552.90 | 1,428.70 | 1,439.70 | 1,439.70 | 37,021 |
| 2025-04-08 | 1,459.90 | 1,483.00 | 1,457.80 | 1,459.80 | 1,459.80 | 41,774 |
| 2025-04-07 | 1,480.00 | 1,480.00 | 1,461.00 | 1,465.90 | 1,465.90 | 24,149 |
| 2025-04-04 | 1,540.00 | 1,540.00 | 1,504.40 | 1,504.90 | 1,504.90 | 25,078 |
| 2025-04-03 | 1,537.70 | 1,537.70 | 1,520.00 | 1,529.30 | 1,529.30 | 13,948 |
| 2025-04-02 | 1,543.40 | 1,549.70 | 1,540.50 | 1,540.90 | 1,540.90 | 13,095 |
| 2025-04-01 | 1,504.50 | 1,537.20 | 1,504.50 | 1,529.80 | 1,529.80 | 31,483 |
| 2025-03-31 | 1,575.00 | 1,575.00 | 1,510.00 | 1,510.00 | 1,510.00 | 24,090 |
| 2025-03-28 | 1,587.90 | 1,588.00 | 1,586.60 | 1,588.00 | 1,588.00 | 23,081 |
| 2025-03-27 | 1,588.00 | 1,593.60 | 1,540.00 | 1,593.60 | 1,593.60 | 3,617 |
| 2025-03-26 | 1,608.70 | 1,608.70 | 1,590.50 | 1,593.60 | 1,593.60 | 12,705 |
| 2025-03-25 | 1,608.80 | 1,612.50 | 1,603.70 | 1,612.50 | 1,612.50 | 3,626 |
| 2025-03-24 | 1,600.00 | 1,615.00 | 1,597.00 | 1,612.50 | 1,612.50 | 14,827 |
| 2025-03-21 | 1,602.50 | 1,602.50 | 1,595.90 | 1,597.10 | 1,597.10 | 6,612 |
| 2025-03-20 | 1,621.40 | 1,621.40 | 1,605.00 | 1,607.10 | 1,607.10 | 9,473 |
| 2025-03-19 | 1,625.00 | 1,626.00 | 1,625.00 | 1,625.60 | 1,625.60 | 7,248 |
| 2025-03-18 | 1,625.90 | 1,627.20 | 1,621.80 | 1,626.00 | 1,626.00 | 21,146 |
| 2025-03-17 | 1,628.00 | 1,628.80 | 1,622.80 | 1,625.00 | 1,625.00 | 14,629 |
| 2025-03-14 | 1,592.90 | 1,620.50 | 1,592.90 | 1,616.40 | 1,616.40 | 12,608 |
| 2025-03-13 | 1,587.00 | 1,589.70 | 1,587.00 | 1,589.00 | 1,589.00 | 8,777 |
| 2025-03-12 | 1,588.10 | 1,589.70 | 1,587.40 | 1,587.40 | 1,587.40 | 2,299 |
| 2025-03-11 | 1,577.60 | 1,592.40 | 1,576.30 | 1,587.40 | 1,587.40 | 24,545 |
| 2025-03-10 | 1,601.40 | 1,601.40 | 1,586.90 | 1,588.10 | 1,588.10 | 12,768 |
| 2025-03-07 | 1,616.00 | 1,616.00 | 1,610.60 | 1,612.60 | 1,612.60 | 5,549 |
| 2025-03-06 | 1,624.00 | 1,624.00 | 1,623.60 | 1,623.80 | 1,623.80 | 5,361 |
| 2025-03-05 | 1,612.70 | 1,627.20 | 1,612.70 | 1,626.00 | 1,626.00 | 7,362 |
| 2025-03-04 | 1,619.60 | 1,619.60 | 1,605.00 | 1,608.70 | 1,608.70 | 6,661 |
| 2025-03-03 | 1,625.90 | 1,625.90 | 1,623.00 | 1,623.60 | 1,623.60 | 8,055 |
| 2025-02-28 | 1,632.10 | 1,632.10 | 1,616.80 | 1,622.20 | 1,622.20 | 9,946 |
| 2025-02-27 | 1,603.30 | 1,631.20 | 1,603.30 | 1,628.10 | 1,628.10 | 23,188 |
| 2025-02-26 | 1,589.90 | 1,600.00 | 1,589.90 | 1,593.00 | 1,593.00 | 36,650 |
| 2025-02-25 | 1,595.20 | 1,595.20 | 1,588.10 | 1,588.40 | 1,588.40 | 20,768 |
| 2025-02-24 | 1,599.10 | 1,599.10 | 1,594.40 | 1,594.40 | 1,594.40 | 2,455 |
| 2025-02-21 | 1,589.40 | 1,603.60 | 1,585.00 | 1,594.40 | 1,594.40 | 24,810 |
| 2025-02-20 | 1,589.00 | 1,589.00 | 1,576.00 | 1,576.00 | 1,576.00 | 1,989 |
| 2025-02-19 | 1,583.00 | 1,583.00 | 1,575.00 | 1,576.00 | 1,576.00 | 27,951 |
| 2025-02-18 | 1,583.30 | 1,583.30 | 1,583.30 | 1,583.30 | 1,583.30 | 984 |
| 2025-02-17 | 1,593.60 | 1,593.60 | 1,580.00 | 1,583.30 | 1,583.30 | 6,245 |
| 2025-02-14 | 1,594.30 | 1,594.30 | 1,589.30 | 1,589.30 | 1,589.30 | 2,728 |
| 2025-02-13 | 1,587.20 | 1,589.30 | 1,587.20 | 1,589.30 | 1,589.30 | 1,193 |
| 2025-02-12 | 1,583.30 | 1,589.30 | 1,583.30 | 1,589.30 | 1,589.30 | 3,338 |
| 2025-02-11 | 1,584.90 | 1,595.20 | 1,577.50 | 1,589.30 | 1,589.30 | 23,904 |
| 2025-02-10 | 1,601.90 | 1,601.90 | 1,583.00 | 1,583.00 | 1,583.00 | 19,299 |
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.