Invercap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1,627.10 | 1,627.10 | 1,605.10 | 1,605.50 | 1,605.50 | 19,998 |
| 2025-02-06 | 1,623.90 | 1,632.00 | 1,617.20 | 1,631.60 | 1,631.60 | 12,461 |
| 2025-02-05 | 1,640.00 | 1,640.00 | 1,629.00 | 1,632.50 | 1,632.50 | 6,941 |
| 2025-02-04 | 1,634.60 | 1,634.60 | 1,630.00 | 1,630.80 | 1,630.80 | 7,793 |
| 2025-02-03 | 1,639.90 | 1,639.90 | 1,616.00 | 1,627.80 | 1,627.80 | 23,679 |
| 2025-01-31 | 1,647.20 | 1,647.20 | 1,639.80 | 1,644.00 | 1,644.00 | 18,014 |
| 2025-01-30 | 1,635.10 | 1,640.60 | 1,634.30 | 1,636.50 | 1,636.50 | 7,448 |
| 2025-01-29 | 1,616.80 | 1,616.80 | 1,616.10 | 1,616.50 | 1,616.50 | 6,450 |
| 2025-01-28 | 1,601.00 | 1,605.60 | 1,597.30 | 1,605.60 | 1,605.60 | 12,017 |
| 2025-01-27 | 1,615.80 | 1,615.80 | 1,601.20 | 1,601.30 | 1,601.30 | 17,894 |
| 2025-01-24 | 1,612.00 | 1,684.50 | 1,612.00 | 1,623.00 | 1,623.00 | 40,672 |
| 2025-01-23 | 1,675.50 | 1,675.50 | 1,602.00 | 1,603.40 | 1,603.40 | 18,440 |
| 2025-01-22 | 1,673.70 | 1,673.70 | 1,669.60 | 1,671.40 | 1,671.40 | 9,456 |
| 2025-01-21 | 1,638.30 | 1,685.90 | 1,638.30 | 1,675.60 | 1,675.60 | 16,143 |
| 2025-01-20 | 1,635.30 | 1,635.30 | 1,635.30 | 1,635.30 | 1,635.30 | 6,019 |
| 2025-01-17 | 1,630.00 | 1,632.00 | 1,619.40 | 1,619.40 | 1,619.40 | 4,471 |
| 2025-01-16 | 1,619.90 | 1,619.90 | 1,619.00 | 1,619.40 | 1,619.40 | 6,268 |
| 2025-01-15 | 1,600.00 | 1,610.00 | 1,584.60 | 1,584.60 | 1,584.60 | 3,006 |
| 2025-01-14 | 1,586.00 | 1,586.00 | 1,584.00 | 1,584.60 | 1,584.60 | 2,779 |
| 2025-01-13 | 1,584.60 | 1,584.60 | 1,584.60 | 1,584.60 | 1,584.60 | 59 |
| 2025-01-10 | 1,584.60 | 1,589.00 | 1,584.60 | 1,584.60 | 1,584.60 | 4,383 |
| 2025-01-09 | 1,571.00 | 1,584.60 | 1,571.00 | 1,584.60 | 1,584.60 | 1,486 |
| 2025-01-08 | 1,584.60 | 1,584.60 | 1,580.00 | 1,584.60 | 1,584.60 | 4,498 |
| 2025-01-07 | 1,584.60 | 1,584.60 | 1,584.60 | 1,584.60 | 1,584.60 | 611 |
| 2025-01-06 | 1,584.60 | 1,584.60 | 1,584.60 | 1,584.60 | 1,584.60 | 1,346 |
| 2025-01-03 | 1,580.70 | 1,586.00 | 1,580.70 | 1,584.60 | 1,584.60 | 6,243 |
| 2025-01-02 | 1,580.00 | 1,586.30 | 1,580.00 | 1,580.70 | 1,580.70 | 11,046 |
| 2024-12-30 | 1,575.00 | 1,575.00 | 1,565.60 | 1,565.60 | 1,565.60 | 3,973 |
| 2024-12-27 | 1,568.00 | 1,585.00 | 1,559.00 | 1,565.60 | 1,565.60 | 26,313 |
| 2024-12-26 | 1,562.00 | 1,580.00 | 1,562.00 | 1,575.10 | 1,575.10 | 8,491 |
| 2024-12-24 | 1,575.00 | 1,575.00 | 1,569.00 | 1,569.70 | 1,569.70 | 12,191 |
| 2024-12-23 | 1,581.70 | 1,581.70 | 1,571.00 | 1,573.50 | 1,573.50 | 11,943 |
| 2024-12-20 | 1,591.00 | 1,591.00 | 1,560.00 | 1,568.60 | 1,568.60 | 6,069 |
| 2024-12-19 | 1,600.10 | 1,600.10 | 1,591.00 | 1,593.60 | 1,593.60 | 18,557 |
| 2024-12-18 | 1,610.40 | 1,610.40 | 1,600.10 | 1,601.20 | 1,601.20 | 9,134 |
| 2024-12-17 | 1,612.00 | 1,612.00 | 1,609.40 | 1,609.40 | 1,609.40 | 1,614 |
| 2024-12-16 | 1,605.50 | 1,612.00 | 1,605.50 | 1,609.40 | 1,609.40 | 5,975 |
| 2024-12-13 | 1,607.00 | 1,610.00 | 1,600.00 | 1,601.20 | 1,601.20 | 16,396 |
| 2024-12-12 | 1,605.00 | 1,629.40 | 1,590.00 | 1,607.20 | 1,607.20 | 28,239 |
| 2024-12-11 | 1,624.60 | 1,630.00 | 1,600.00 | 1,605.40 | 1,605.40 | 32,396 |
| 2024-12-10 | 1,630.00 | 1,750.00 | 1,600.00 | 1,624.60 | 1,624.60 | 52,943 |
| 2024-12-09 | 1,630.00 | 1,630.00 | 1,624.90 | 1,630.00 | 1,630.00 | 28,235 |
| 2024-12-06 | 1,600.00 | 1,610.00 | 1,600.00 | 1,602.40 | 1,602.40 | 14,564 |
| 2024-12-05 | 1,650.00 | 1,650.00 | 1,601.00 | 1,616.50 | 1,616.50 | 50,590 |
| 2024-12-04 | 1,610.00 | 1,629.80 | 1,610.00 | 1,629.60 | 1,629.60 | 12,183 |
| 2024-12-03 | 1,600.00 | 1,648.60 | 1,600.00 | 1,603.30 | 1,603.30 | 55,975 |
| 2024-12-02 | 1,595.00 | 1,620.00 | 1,580.00 | 1,600.50 | 1,600.50 | 51,742 |
| 2024-11-29 | 1,620.00 | 1,620.00 | 1,611.60 | 1,611.60 | 1,611.60 | 4,040 |
| 2024-11-28 | 1,608.50 | 1,620.00 | 1,608.50 | 1,611.60 | 1,611.60 | 7,007 |
| 2024-11-27 | 1,615.00 | 1,615.00 | 1,600.00 | 1,604.90 | 1,604.90 | 31,396 |
| 2024-11-26 | 1,625.60 | 1,625.60 | 1,601.10 | 1,610.00 | 1,610.00 | 23,192 |
| 2024-11-25 | 1,611.10 | 1,615.00 | 1,600.00 | 1,607.30 | 1,607.30 | 49,051 |
| 2024-11-22 | 1,659.50 | 1,700.00 | 1,632.90 | 1,636.30 | 1,636.30 | 37,938 |
| 2024-11-21 | 1,680.00 | 1,700.00 | 1,659.50 | 1,659.50 | 1,659.50 | 21,003 |
| 2024-11-20 | 1,689.80 | 1,700.00 | 1,689.80 | 1,695.40 | 1,695.40 | 8,734 |
| 2024-11-19 | 1,708.50 | 1,710.30 | 1,700.00 | 1,706.90 | 1,706.90 | 8,793 |
| 2024-11-18 | 1,714.60 | 1,714.60 | 1,703.00 | 1,710.30 | 1,710.30 | 5,408 |
| 2024-11-15 | 1,730.20 | 1,735.40 | 1,722.50 | 1,735.40 | 1,735.40 | 4,269 |
| 2024-11-14 | 1,747.00 | 1,747.00 | 1,730.50 | 1,735.40 | 1,735.40 | 17,439 |
| 2024-11-13 | 1,764.80 | 1,765.00 | 1,763.00 | 1,763.00 | 1,763.00 | 8,243 |
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.