CAP S.A. (CAP.SN)
Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
At close: 04:00PM CLT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 6,886.00 | 6,925.00 | 6,800.00 | 6,886.00 | 6,886.00 | 7,000 |
| 02 May 2024 | 6,900.00 | 6,928.00 | 6,860.00 | 6,900.00 | 6,900.00 | 15,733 |
| 30 Apr 2024 | 6,864.50 | 6,988.80 | 6,850.00 | 6,864.50 | 6,864.50 | 27,131 |
| 29 Apr 2024 | 6,995.00 | 6,995.00 | 6,790.00 | 6,995.00 | 6,995.00 | 57,733 |
| 26 Apr 2024 | 6,868.80 | 6,938.00 | 6,810.00 | 6,868.80 | 6,868.80 | 11,015 |
| 25 Apr 2024 | 6,909.90 | 6,960.00 | 6,849.80 | 6,909.90 | 6,909.90 | 2,054 |
| 24 Apr 2024 | 6,919.90 | 6,965.00 | 6,880.00 | 6,919.90 | 6,919.90 | 22,569 |
| 23 Apr 2024 | 6,880.00 | 6,940.00 | 6,825.00 | 6,880.00 | 6,880.00 | 38,129 |
| 22 Apr 2024 | 6,900.00 | 7,090.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,605 |
| 19 Apr 2024 | 6,874.00 | 6,980.00 | 6,810.00 | 6,874.00 | 6,874.00 | 30,770 |
| 18 Apr 2024 | 6,920.50 | 7,060.10 | 6,910.00 | 6,920.50 | 6,920.50 | 27,083 |
| 17 Apr 2024 | 7,050.00 | 7,170.00 | 7,015.00 | 7,050.00 | 7,050.00 | 24,669 |
| 16 Apr 2024 | 7,020.00 | 7,050.10 | 6,950.00 | 7,020.00 | 7,020.00 | 13,705 |
| 15 Apr 2024 | 7,041.00 | 7,220.00 | 7,018.30 | 7,041.00 | 7,041.00 | 28,954 |
| 12 Apr 2024 | 7,088.60 | 7,280.00 | 7,010.00 | 7,088.60 | 7,088.60 | 22,599 |
| 11 Apr 2024 | 7,150.00 | 7,200.00 | 7,064.00 | 7,150.00 | 7,150.00 | 19,097 |
| 10 Apr 2024 | 7,129.00 | 7,139.60 | 7,000.00 | 7,129.00 | 7,129.00 | 82,281 |
| 09 Apr 2024 | 7,109.00 | 7,155.10 | 7,075.00 | 7,109.00 | 7,109.00 | 37,912 |
| 08 Apr 2024 | 7,038.00 | 7,080.00 | 7,000.00 | 7,038.00 | 7,038.00 | 15,887 |
| 05 Apr 2024 | 6,899.00 | 6,920.00 | 6,840.90 | 6,897.20 | 6,897.20 | 4,498 |
| 04 Apr 2024 | 6,910.00 | 7,080.00 | 6,910.00 | 6,910.00 | 6,910.00 | 1,622 |
| 03 Apr 2024 | 7,080.00 | 7,126.10 | 6,880.00 | 7,080.00 | 7,080.00 | 26,119 |
| 02 Apr 2024 | 6,978.00 | 6,980.00 | 6,800.00 | 6,978.00 | 6,978.00 | 15,994 |
| 01 Apr 2024 | 6,897.00 | 6,984.90 | 6,747.00 | 6,897.00 | 6,897.00 | 39,244 |
| 28 Mar 2024 | 6,729.00 | 6,780.00 | 6,725.00 | 6,728.60 | 6,728.60 | 1,801 |
| 27 Mar 2024 | 6,750.00 | 6,880.00 | 6,720.00 | 6,750.00 | 6,750.00 | 62,835 |
| 26 Mar 2024 | 6,880.00 | 6,940.00 | 6,840.00 | 6,880.00 | 6,880.00 | 18,966 |
| 25 Mar 2024 | 6,958.00 | 6,974.40 | 6,840.00 | 6,958.00 | 6,958.00 | 12,449 |
| 22 Mar 2024 | 6,820.00 | 6,990.00 | 6,802.00 | 6,839.50 | 6,839.50 | 3,609 |
| 21 Mar 2024 | 6,999.00 | 7,400.00 | 6,960.00 | 6,999.00 | 6,999.00 | 20,620 |
| 20 Mar 2024 | 6,968.00 | 6,968.00 | 6,492.20 | 6,968.00 | 6,968.00 | 75,053 |
| 19 Mar 2024 | 6,535.00 | 6,622.00 | 6,505.00 | 6,535.00 | 6,535.00 | 1,766 |
| 18 Mar 2024 | 6,500.00 | 6,599.00 | 6,463.20 | 6,500.00 | 6,500.00 | 7,722 |
| 15 Mar 2024 | 6,408.80 | 6,697.90 | 6,408.80 | 6,408.80 | 6,408.80 | 1,894,849 |
| 14 Mar 2024 | 6,640.50 | 6,700.00 | 6,600.20 | 6,640.50 | 6,640.50 | 16,052 |
| 13 Mar 2024 | 6,710.00 | 6,737.90 | 6,597.90 | 6,710.00 | 6,710.00 | 16,232 |
| 12 Mar 2024 | 6,597.90 | 6,604.10 | 6,501.00 | 6,597.90 | 6,597.90 | 10,136 |
| 11 Mar 2024 | 6,480.00 | 6,520.10 | 6,420.00 | 6,480.00 | 6,480.00 | 39,752 |
| 08 Mar 2024 | 6,604.00 | 6,745.00 | 6,600.00 | 6,604.00 | 6,604.00 | 36,619 |
| 07 Mar 2024 | 6,745.00 | 6,825.00 | 6,701.00 | 6,745.00 | 6,745.00 | 28,483 |
| 06 Mar 2024 | 6,711.90 | 6,720.10 | 6,550.00 | 6,711.90 | 6,711.90 | 12,724 |
| 05 Mar 2024 | 6,545.00 | 6,670.00 | 6,502.00 | 6,545.00 | 6,545.00 | 11,170 |
| 04 Mar 2024 | 6,633.90 | 6,748.90 | 6,620.00 | 6,633.90 | 6,633.90 | 20,700 |
| 01 Mar 2024 | 6,599.80 | 6,715.00 | 6,505.00 | 6,599.80 | 6,599.80 | 16,790 |
| 29 Feb 2024 | 6,629.00 | 6,777.00 | 6,455.00 | 6,629.00 | 6,629.00 | 154,370 |
| 28 Feb 2024 | 6,420.00 | 6,650.00 | 6,400.00 | 6,420.00 | 6,420.00 | 12,386 |
| 27 Feb 2024 | 6,560.00 | 6,670.00 | 6,456.00 | 6,560.00 | 6,560.00 | 6,589 |
| 26 Feb 2024 | 6,460.10 | 6,630.00 | 6,430.00 | 6,460.10 | 6,460.10 | 23,284 |
| 23 Feb 2024 | 6,763.00 | 6,868.90 | 6,715.00 | 6,763.00 | 6,763.00 | 13,442 |
| 22 Feb 2024 | 6,831.80 | 7,000.00 | 6,717.00 | 6,831.80 | 6,831.80 | 13,123 |
| 21 Feb 2024 | 6,868.00 | 6,877.00 | 6,750.00 | 6,868.00 | 6,868.00 | 6,592 |
| 20 Feb 2024 | 6,798.00 | 7,000.00 | 6,760.00 | 6,798.00 | 6,798.00 | 15,979 |
| 19 Feb 2024 | 7,128.00 | 7,174.90 | 7,000.00 | 7,128.00 | 7,128.00 | 14,298 |
| 16 Feb 2024 | 7,178.00 | 7,240.00 | 7,000.10 | 7,178.00 | 7,178.00 | 5,986 |
| 15 Feb 2024 | 6,999.00 | 7,025.00 | 6,950.00 | 6,999.00 | 6,999.00 | 6,315 |
| 14 Feb 2024 | 7,000.10 | 7,000.10 | 6,860.00 | 7,000.10 | 7,000.10 | 9,245 |
| 13 Feb 2024 | 6,950.00 | 6,950.00 | 6,851.00 | 6,950.00 | 6,950.00 | 7,698 |
| 12 Feb 2024 | 6,921.80 | 6,930.00 | 6,855.00 | 6,918.70 | 6,918.70 | 3,625 |
| 09 Feb 2024 | 6,850.00 | 6,910.80 | 6,850.00 | 6,850.00 | 6,850.00 | 22,559 |
| 08 Feb 2024 | 6,900.00 | 6,997.90 | 6,825.10 | 6,900.40 | 6,900.40 | 2,962 |
| 07 Feb 2024 | 6,900.00 | 6,933.40 | 6,849.50 | 6,900.00 | 6,900.00 | 6,857 |
| 06 Feb 2024 | 6,850.00 | 6,950.00 | 6,800.00 | 6,850.00 | 6,850.00 | 15,535 |
| 05 Feb 2024 | 6,799.00 | 6,840.00 | 6,600.00 | 6,799.00 | 6,799.00 | 9,672 |
| 02 Feb 2024 | 6,810.00 | 6,899.00 | 6,780.00 | 6,810.00 | 6,810.00 | 7,886 |
| 01 Feb 2024 | 6,918.00 | 6,932.10 | 6,750.00 | 6,918.00 | 6,918.00 | 11,171 |
| 31 Jan 2024 | 6,717.00 | 6,745.00 | 6,560.00 | 6,717.00 | 6,717.00 | 21,049 |
| 30 Jan 2024 | 6,750.00 | 6,940.00 | 6,750.00 | 6,750.00 | 6,750.00 | 15,717 |
| 29 Jan 2024 | 6,943.80 | 7,150.00 | 6,831.00 | 6,943.80 | 6,943.80 | 7,143 |
| 26 Jan 2024 | 7,047.70 | 7,199.90 | 7,032.10 | 7,047.70 | 7,047.70 | 5,569 |
| 25 Jan 2024 | 7,029.00 | 7,200.00 | 7,011.90 | 7,026.70 | 7,026.70 | 4,450 |
| 24 Jan 2024 | 7,100.00 | 7,178.80 | 6,850.00 | 7,100.00 | 7,100.00 | 26,211 |
| 23 Jan 2024 | 6,748.00 | 6,800.00 | 6,605.00 | 6,748.00 | 6,748.00 | 8,300 |
| 22 Jan 2024 | 6,520.00 | 6,620.00 | 6,340.00 | 6,520.00 | 6,520.00 | 17,295 |
| 19 Jan 2024 | 6,340.00 | 6,450.00 | 6,300.00 | 6,340.00 | 6,340.00 | 10,208 |
| 18 Jan 2024 | 6,278.00 | 6,611.50 | 6,278.00 | 6,278.00 | 6,278.00 | 12,579 |
| 17 Jan 2024 | 6,425.00 | 6,800.00 | 6,320.00 | 6,425.00 | 6,425.00 | 43,447 |
| 16 Jan 2024 | 6,780.00 | 6,985.00 | 6,750.00 | 6,780.00 | 6,780.00 | 24,254 |
| 15 Jan 2024 | 6,948.70 | 7,000.00 | 6,875.00 | 6,948.70 | 6,948.70 | 6,678 |
| 12 Jan 2024 | 7,097.80 | 7,199.00 | 7,020.10 | 7,097.80 | 7,097.80 | 5,490 |
| 11 Jan 2024 | 7,250.00 | 7,250.00 | 7,040.10 | 7,250.00 | 7,250.00 | 20,141 |
| 10 Jan 2024 | 7,018.00 | 7,040.00 | 6,900.00 | 7,018.00 | 7,018.00 | 18,238 |
| 09 Jan 2024 | 7,145.00 | 7,400.00 | 7,011.00 | 7,145.00 | 7,145.00 | 25,772 |
| 08 Jan 2024 | 7,437.00 | 7,550.00 | 7,255.00 | 7,437.00 | 7,437.00 | 8,500 |
| 05 Jan 2024 | 7,589.00 | 7,589.00 | 7,314.10 | 7,589.00 | 7,589.00 | 18,699 |
| 04 Jan 2024 | 7,575.00 | 7,750.00 | 7,436.10 | 7,575.00 | 7,575.00 | 78,233 |
| 03 Jan 2024 | 7,619.00 | 7,649.90 | 7,433.00 | 7,619.00 | 7,619.00 | 9,367 |
| 02 Jan 2024 | 7,433.00 | 7,443.90 | 7,201.10 | 7,433.00 | 7,433.00 | 30,999 |
| 29 Dec 2023 | 7,200.00 | 7,210.10 | 7,060.00 | 7,200.00 | 7,200.00 | 12,168 |
| 28 Dec 2023 | 7,099.00 | 7,150.00 | 7,000.00 | 7,099.00 | 7,099.00 | 9,351 |
| 27 Dec 2023 | 7,130.00 | 7,130.00 | 7,000.00 | 7,130.00 | 7,130.00 | 27,565 |
| 26 Dec 2023 | 7,000.00 | 7,090.00 | 6,711.00 | 7,000.00 | 7,000.00 | 17,365 |
| 22 Dec 2023 | 6,534.00 | 6,739.70 | 6,534.00 | 6,700.00 | 6,700.00 | 197,962 |
| 21 Dec 2023 | 6,600.00 | 6,630.00 | 6,475.00 | 6,600.00 | 6,600.00 | 48,697 |
| 20 Dec 2023 | 6,479.90 | 6,625.00 | 6,460.00 | 6,479.90 | 6,479.90 | 6,434 |
| 19 Dec 2023 | 6,458.80 | 6,547.00 | 6,430.00 | 6,458.80 | 6,458.80 | 28,849 |
| 18 Dec 2023 | 6,500.00 | 6,699.00 | 6,450.40 | 6,500.00 | 6,500.00 | 9,289 |
| 15 Dec 2023 | 6,540.00 | 6,699.90 | 6,497.30 | 6,540.00 | 6,540.00 | 28,021 |
| 14 Dec 2023 | 6,548.00 | 6,650.00 | 5,900.00 | 6,548.00 | 6,548.00 | 46,871 |
| 13 Dec 2023 | 6,469.00 | 6,499.00 | 6,349.90 | 6,469.00 | 6,469.00 | 16,319 |
| 12 Dec 2023 | 6,370.00 | 6,400.00 | 6,100.20 | 6,370.00 | 6,370.00 | 45,682 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.