Bolsa de Santiago · CLP
Datos históricos de CAP S.A.
CAP S.A. · CAP.SN
CLP 5,007.00
▲ +7.00 (+0.14%)
Última operación · 9/10/2026, 18:59:27 UTC
- Variación en el periodo
- −6.06%
- Máximo
- US$8,680.00
- 16 de enero de 2026
- Mínimo
- US$4,940.00
- 7 de octubre de 2026
- Volumen medio diario
- 0.21 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5,005.10 | 5,051.60 | 5,000.00 | 5,007.00 | +0.14% | 65,876 |
| 8 oct 2026 | 4,940.00 | 5,000.00 | 4,940.00 | 5,000.00 | +0.77% | 51,585 |
| 7 oct 2026 | 5,011.00 | 5,099.40 | 4,940.00 | 4,962.00 | −0.76% | 396,317 |
| 6 oct 2026 | 5,301.00 | 5,301.00 | 5,000.00 | 5,000.00 | −5.64% | 104,808 |
| 5 oct 2026 | 5,300.00 | 5,300.00 | 5,228.10 | 5,299.00 | −0.02% | 80,119 |
| 2 oct 2026 | 5,230.00 | 5,318.70 | 5,230.00 | 5,300.00 | +1.34% | 21,209 |
| 1 oct 2026 | 5,299.40 | 5,307.00 | 5,215.00 | 5,230.00 | −1.31% | 54,258 |
| 30 sep 2026 | 5,250.00 | 5,334.60 | 5,200.00 | 5,299.40 | +0.99% | 54,062 |
| 29 sep 2026 | 5,283.10 | 5,300.00 | 5,240.00 | 5,247.60 | −0.68% | 21,789 |
| 28 sep 2026 | 5,272.10 | 5,300.00 | 5,237.80 | 5,283.40 | +0.06% | 24,571 |
| 25 sep 2026 | 5,380.00 | 5,380.00 | 5,280.00 | 5,280.00 | −1.93% | 39,451 |
| 24 sep 2026 | 5,386.00 | 5,386.00 | 5,320.00 | 5,384.00 | −0.19% | 31,494 |
| 23 sep 2026 | 5,398.70 | 5,399.00 | 5,315.00 | 5,394.00 | −0.10% | 28,562 |
| 22 sep 2026 | 5,315.10 | 5,420.00 | 5,273.00 | 5,399.40 | +1.59% | 47,297 |
| 21 sep 2026 | 5,301.10 | 5,337.30 | 5,252.00 | 5,315.00 | −1.39% | 112,290 |
| 17 sep 2026 | 5,380.00 | 5,390.00 | 5,301.00 | 5,390.00 | +0.19% | 60,220 |
| 16 sep 2026 | 5,449.90 | 5,449.90 | 5,336.50 | 5,380.00 | −1.28% | 67,670 |
| 15 sep 2026 | 5,460.00 | 5,460.00 | 5,300.00 | 5,450.00 | −0.55% | 281,681 |
| 14 sep 2026 | 5,493.20 | 5,500.00 | 5,451.00 | 5,480.00 | −1.97% | 62,267 |
| 11 sep 2026 | 5,575.00 | 5,590.00 | 5,500.00 | 5,590.00 | +0.34% | 49,925 |
| 10 sep 2026 | 5,654.90 | 5,654.90 | 5,539.90 | 5,571.00 | −1.49% | 86,614 |
| 9 sep 2026 | 5,705.00 | 5,777.10 | 5,654.00 | 5,655.00 | −1.60% | 70,602 |
| 8 sep 2026 | 5,718.00 | 5,776.50 | 5,572.10 | 5,746.80 | +0.50% | 70,466 |
| 7 sep 2026 | 5,700.70 | 5,718.00 | 5,612.20 | 5,718.00 | +0.67% | 1.01 M |
| 4 sep 2026 | 5,669.90 | 5,680.00 | 5,569.90 | 5,680.00 | +0.10% | 45,646 |
| 3 sep 2026 | 5,650.00 | 5,700.00 | 5,581.80 | 5,674.20 | −0.10% | 17,255 |
| 2 sep 2026 | 5,550.00 | 5,694.00 | 5,540.10 | 5,680.00 | +2.34% | 49,141 |
| 1 sep 2026 | 5,636.80 | 5,656.80 | 5,550.00 | 5,550.00 | 0.00% | 48,034 |
| 31 ago 2026 | 5,797.90 | 5,797.90 | 5,550.00 | 5,550.00 | −0.91% | 154,839 |
| 28 ago 2026 | 5,790.00 | 5,899.80 | 5,600.00 | 5,601.00 | −2.93% | 62,799 |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.