Bolsa de Santiago · CLP
Datos históricos de Invercap S.A.
Invercap S.A. · INVERCAP.SN
CLP 1,620.00
▼ -3.00 (-0.18%)
Última operación · 9/10/2026, 16:50:15 UTC
- Variación en el periodo
- −0.8%
- Máximo
- US$2,278.80
- 23 de enero de 2026
- Mínimo
- US$1,556.00
- 25 de agosto de 2026
- Volumen medio diario
- 0.02 M
Del 10 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 | 1,624.50 | 1,624.50 | 1,620.00 | 1,620.00 | −0.18% | 5,091 |
| 8 oct 2026 | 1,621.80 | 1,623.00 | 1,621.80 | 1,623.00 | +0.28% | 3,801 |
| 7 oct 2026 | 1,623.00 | 1,623.00 | 1,618.50 | 1,618.50 | −0.28% | 4,441 |
| 6 oct 2026 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | −0.14% | 3,772 |
| 5 oct 2026 | 1,622.30 | 1,625.30 | 1,622.30 | 1,625.30 | +0.18% | 6,805 |
| 2 oct 2026 | 1,622.30 | 1,622.30 | 1,622.30 | 1,622.30 | −0.23% | 1,448 |
| 1 oct 2026 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | −0.25% | 1,045 |
| 30 sep 2026 | 1,628.10 | 1,630.00 | 1,628.10 | 1,630.00 | +0.37% | 6,288 |
| 29 sep 2026 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | +0.26% | 1,709 |
| 28 sep 2026 | 1,619.80 | 1,621.70 | 1,619.80 | 1,619.80 | +0.05% | 5,714 |
| 25 sep 2026 | 1,626.10 | 1,626.10 | 1,619.00 | 1,619.00 | +0.31% | 6,151 |
| 24 sep 2026 | 1,608.00 | 1,615.20 | 1,608.00 | 1,614.00 | +0.55% | 6,527 |
| 23 sep 2026 | 1,604.00 | 1,605.50 | 1,604.00 | 1,605.10 | +0.37% | 25,274 |
| 22 sep 2026 | 1,598.00 | 1,600.00 | 1,597.00 | 1,599.20 | +0.33% | 15,550 |
| 21 sep 2026 | 1,586.10 | 1,596.70 | 1,586.10 | 1,593.90 | +0.72% | 13,205 |
| 17 sep 2026 | 1,583.20 | 1,591.10 | 1,582.50 | 1,582.50 | −0.30% | 5,361 |
| 16 sep 2026 | 1,588.90 | 1,589.70 | 1,587.20 | 1,587.20 | −0.36% | 5,906 |
| 15 sep 2026 | 1,588.80 | 1,594.80 | 1,588.80 | 1,593.00 | +0.63% | 6,176 |
| 14 sep 2026 | 1,580.60 | 1,583.90 | 1,580.60 | 1,583.00 | +0.14% | 5,884 |
| 11 sep 2026 | 1,585.30 | 1,589.40 | 1,580.80 | 1,580.80 | −0.30% | 5,962 |
| 10 sep 2026 | 1,580.90 | 1,585.50 | 1,580.90 | 1,585.50 | +0.40% | 4,006 |
| 9 sep 2026 | 1,583.00 | 1,583.00 | 1,579.20 | 1,579.20 | −0.15% | 3,488 |
| 8 sep 2026 | 1,580.00 | 1,581.50 | 1,580.00 | 1,581.50 | +0.35% | 9,300 |
| 7 sep 2026 | 1,578.00 | 1,580.00 | 1,576.00 | 1,576.00 | −0.02% | 5,324 |
| 4 sep 2026 | 1,585.00 | 1,585.00 | 1,576.30 | 1,576.30 | −0.55% | 4,746 |
| 3 sep 2026 | 1,589.70 | 1,589.70 | 1,585.00 | 1,585.00 | −0.30% | 10,293 |
| 2 sep 2026 | 1,585.00 | 1,589.70 | 1,585.00 | 1,589.70 | +0.28% | 6,230 |
| 1 sep 2026 | 1,586.20 | 1,588.70 | 1,584.40 | 1,585.20 | −0.78% | 8,257 |
| 31 ago 2026 | 1,603.10 | 1,606.80 | 1,589.10 | 1,597.60 | −0.68% | 14,119 |
| 28 ago 2026 | 1,616.00 | 1,620.40 | 1,596.20 | 1,608.50 | −0.13% | 23,535 |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.