Invercap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 1,773.20 | 1,774.00 | 1,765.20 | 1,773.60 | 1,773.60 | 16,308 |
| 2024-11-11 | 1,795.30 | 1,795.30 | 1,770.00 | 1,777.60 | 1,777.60 | 21,828 |
| 2024-11-08 | 1,801.40 | 1,801.40 | 1,793.30 | 1,799.70 | 1,799.70 | 8,726 |
| 2024-11-07 | 1,790.40 | 1,811.70 | 1,790.00 | 1,805.00 | 1,805.00 | 31,322 |
| 2024-11-06 | 1,782.50 | 1,786.00 | 1,782.50 | 1,785.10 | 1,785.10 | 23,359 |
| 2024-11-05 | 1,789.00 | 1,793.00 | 1,785.00 | 1,785.20 | 1,785.20 | 28,487 |
| 2024-11-04 | 1,788.40 | 1,805.30 | 1,788.40 | 1,792.80 | 1,792.80 | 3,635 |
| 2024-10-30 | 1,814.60 | 1,814.60 | 1,792.80 | 1,792.80 | 1,792.80 | 11,496 |
| 2024-10-29 | 1,819.20 | 1,820.00 | 1,814.60 | 1,820.00 | 1,820.00 | 26,213 |
| 2024-10-28 | 1,825.00 | 1,828.40 | 1,820.00 | 1,823.70 | 1,823.70 | 11,196 |
| 2024-10-25 | 1,800.00 | 1,823.70 | 1,800.00 | 1,823.70 | 1,823.70 | 16,458 |
| 2024-10-24 | 1,801.10 | 1,801.10 | 1,796.00 | 1,797.00 | 1,797.00 | 6,352 |
| 2024-10-23 | 1,810.80 | 1,810.80 | 1,800.00 | 1,801.20 | 1,801.20 | 27,046 |
| 2024-10-22 | 1,828.00 | 1,836.60 | 1,800.10 | 1,815.30 | 1,815.30 | 25,109 |
| 2024-10-21 | 1,827.00 | 1,829.40 | 1,806.80 | 1,823.90 | 1,823.90 | 29,917 |
| 2024-10-18 | 1,860.00 | 1,860.00 | 1,840.00 | 1,840.50 | 1,840.50 | 7,717 |
| 2024-10-17 | 1,879.20 | 1,879.20 | 1,879.20 | 1,879.20 | 1,879.20 | 45 |
| 2024-10-16 | 1,882.00 | 1,883.00 | 1,879.20 | 1,879.20 | 1,879.20 | 25,466 |
| 2024-10-15 | 1,882.00 | 1,882.60 | 1,882.00 | 1,882.60 | 1,882.60 | 1,601 |
| 2024-10-14 | 1,882.50 | 1,882.60 | 1,882.50 | 1,882.60 | 1,882.60 | 4,133 |
| 2024-10-11 | 1,882.50 | 1,895.50 | 1,882.50 | 1,895.50 | 1,895.50 | 1,418 |
| 2024-10-10 | 1,895.50 | 1,895.50 | 1,895.50 | 1,895.50 | 1,895.50 | 149 |
| 2024-10-09 | 1,895.50 | 1,895.50 | 1,895.50 | 1,895.50 | 1,895.50 | 105 |
| 2024-10-08 | 1,895.50 | 1,895.50 | 1,895.50 | 1,895.50 | 1,895.50 | 323 |
| 2024-10-07 | 1,893.80 | 1,940.00 | 1,893.80 | 1,895.50 | 1,895.50 | 10,612 |
| 2024-10-04 | 1,894.10 | 1,894.10 | 1,838.40 | 1,876.80 | 1,876.80 | 4,076 |
| 2024-10-03 | 1,895.00 | 1,895.00 | 1,852.30 | 1,877.10 | 1,877.10 | 5,642 |
| 2024-10-02 | 1,895.00 | 1,895.00 | 1,883.80 | 1,883.80 | 1,883.80 | 1,756 |
| 2024-10-01 | 1,910.00 | 1,910.00 | 1,883.80 | 1,883.80 | 1,883.80 | 8,547 |
| 2024-09-30 | 1,920.00 | 1,941.00 | 1,900.00 | 1,905.30 | 1,905.30 | 24,255 |
| 2024-09-27 | 1,895.00 | 1,919.00 | 1,870.20 | 1,898.30 | 1,898.30 | 30,740 |
| 2024-09-26 | 1,800.00 | 1,897.00 | 1,800.00 | 1,860.10 | 1,860.10 | 43,996 |
| 2024-09-25 | 1,806.50 | 1,809.50 | 1,806.40 | 1,809.30 | 1,809.30 | 14,832 |
| 2024-09-24 | 1,771.00 | 1,845.00 | 1,770.50 | 1,818.90 | 1,818.90 | 36,037 |
| 2024-09-23 | 1,761.70 | 1,761.70 | 1,761.70 | 1,761.70 | 1,761.70 | 207 |
| 2024-09-17 | 1,757.90 | 1,761.70 | 1,710.00 | 1,761.70 | 1,761.70 | 2,477 |
| 2024-09-16 | 1,762.40 | 1,762.40 | 1,761.70 | 1,761.70 | 1,761.70 | 4,512 |
| 2024-09-13 | 1,793.00 | 1,793.00 | 1,740.00 | 1,766.20 | 1,766.20 | 31,422 |
| 2024-09-12 | 1,789.40 | 1,800.00 | 1,789.40 | 1,796.40 | 1,796.40 | 12,082 |
| 2024-09-11 | 1,789.50 | 1,789.80 | 1,789.40 | 1,789.80 | 1,789.80 | 3,250 |
| 2024-09-10 | 1,789.80 | 1,789.80 | 1,789.80 | 1,789.80 | 1,789.80 | 398 |
| 2024-09-09 | 1,789.80 | 1,789.80 | 1,789.80 | 1,789.80 | 1,789.80 | 276 |
| 2024-09-06 | 1,779.00 | 1,789.80 | 1,779.00 | 1,789.80 | 1,789.80 | 2,870 |
| 2024-09-05 | 1,784.00 | 1,789.80 | 1,784.00 | 1,789.80 | 1,789.80 | 2,430 |
| 2024-09-04 | 1,780.00 | 1,789.80 | 1,780.00 | 1,789.80 | 1,789.80 | 1,685 |
| 2024-09-03 | 1,786.40 | 1,789.80 | 1,786.40 | 1,789.80 | 1,789.80 | 1,399 |
| 2024-09-02 | 1,789.80 | 1,789.80 | 1,789.80 | 1,789.80 | 1,789.80 | 48 |
| 2024-08-30 | 1,780.00 | 1,791.00 | 1,780.00 | 1,789.80 | 1,789.80 | 25,052 |
| 2024-08-29 | 1,781.00 | 1,791.00 | 1,781.00 | 1,790.50 | 1,790.50 | 24,567 |
| 2024-08-28 | 1,786.00 | 1,788.00 | 1,785.80 | 1,785.80 | 1,785.80 | 29,029 |
| 2024-08-27 | 1,802.00 | 1,802.00 | 1,800.00 | 1,801.00 | 1,801.00 | 22,104 |
| 2024-08-26 | 1,796.00 | 1,796.00 | 1,780.80 | 1,787.30 | 1,787.30 | 16,548 |
| 2024-08-23 | 1,796.00 | 1,796.00 | 1,795.70 | 1,795.70 | 1,795.70 | 12,681 |
| 2024-08-22 | 1,805.70 | 1,844.10 | 1,791.00 | 1,797.60 | 1,797.60 | 27,351 |
| 2024-08-21 | 1,820.00 | 1,835.10 | 1,800.00 | 1,805.70 | 1,805.70 | 58,373 |
| 2024-08-20 | 1,786.00 | 1,820.00 | 1,786.00 | 1,797.30 | 1,797.30 | 3,805 |
| 2024-08-19 | 1,822.30 | 1,822.30 | 1,783.00 | 1,797.30 | 1,797.30 | 2,031 |
| 2024-08-16 | 1,808.60 | 1,808.60 | 1,790.90 | 1,797.30 | 1,797.30 | 24,529 |
| 2024-08-14 | 1,810.00 | 1,810.00 | 1,783.70 | 1,798.20 | 1,798.20 | 9,512 |
| 2024-08-13 | 1,827.00 | 1,830.90 | 1,800.00 | 1,830.90 | 1,830.90 | 2,529 |
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.