CAP S.A. (SNSE:CAP)
Chile
· Delayed Price · Currency is CLP 5,315.10
+15.10 (0.28%)
Sep 29, 2025, 9:32 AM CLT
CAP S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5,260.00 | 5,338.00 | 5,260.00 | 5,315.10 | 5,315.10 | 0.28% | 87,110 |
| Sep 25, 2025 | 5,422.00 | 5,422.00 | 5,249.00 | 5,300.00 | 5,300.00 | -2.24% | 206,228 |
| Sep 24, 2025 | 5,418.00 | 5,452.00 | 5,418.00 | 5,421.40 | 5,421.40 | -0.25% | 113,492 |
| Sep 23, 2025 | 5,400.00 | 5,449.00 | 5,399.90 | 5,435.00 | 5,435.00 | 0.65% | 450,847 |
| Sep 22, 2025 | 5,425.00 | 5,437.90 | 5,390.00 | 5,399.90 | 5,399.90 | - | 344,214 |
| Sep 17, 2025 | 5,429.90 | 5,429.90 | 5,389.90 | 5,400.00 | 5,400.00 | 0.04% | 54,582 |
| Sep 16, 2025 | 5,450.00 | 5,457.70 | 5,398.00 | 5,398.00 | 5,398.00 | -0.66% | 69,521 |
| Sep 15, 2025 | 5,400.00 | 5,436.30 | 5,400.00 | 5,433.90 | 5,433.90 | 0.63% | 174,608 |
| Sep 12, 2025 | 5,420.00 | 5,434.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0.02% | 108,832 |
| Sep 11, 2025 | 5,300.00 | 5,399.00 | 5,300.00 | 5,399.00 | 5,399.00 | 1.87% | 396,144 |
| Sep 10, 2025 | 5,300.00 | 5,319.00 | 5,280.20 | 5,300.00 | 5,300.00 | 0.57% | 135,952 |
| Sep 9, 2025 | 5,305.00 | 5,368.20 | 5,270.00 | 5,270.00 | 5,270.00 | -0.58% | 189,202 |
| Sep 8, 2025 | 5,360.00 | 5,388.00 | 5,301.00 | 5,301.00 | 5,301.00 | -1.10% | 180,908 |
| Sep 5, 2025 | 5,350.00 | 5,390.00 | 5,323.70 | 5,360.00 | 5,360.00 | 0.19% | 435,575 |
| Sep 4, 2025 | 5,371.00 | 5,415.00 | 5,350.00 | 5,350.00 | 5,350.00 | -0.17% | 174,366 |
| Sep 3, 2025 | 5,269.00 | 5,398.00 | 5,269.00 | 5,359.00 | 5,359.00 | 1.71% | 296,259 |
| Sep 2, 2025 | 5,200.00 | 5,269.00 | 5,175.00 | 5,269.00 | 5,269.00 | 1.30% | 233,993 |
| Sep 1, 2025 | 5,189.00 | 5,220.00 | 5,161.00 | 5,201.30 | 5,201.30 | 0.06% | 105,272 |
| Aug 29, 2025 | 5,150.00 | 5,220.00 | 5,150.00 | 5,198.00 | 5,198.00 | 0.76% | 195,025 |
| Aug 28, 2025 | 5,000.00 | 5,170.00 | 5,000.00 | 5,159.00 | 5,159.00 | 3.45% | 962,148 |
| Aug 27, 2025 | 4,953.00 | 4,998.50 | 4,953.00 | 4,987.00 | 4,987.00 | 0.85% | 135,471 |
| Aug 26, 2025 | 4,955.00 | 5,010.00 | 4,931.00 | 4,945.00 | 4,945.00 | -0.10% | 116,249 |
| Aug 25, 2025 | 4,900.00 | 5,025.50 | 4,900.00 | 4,950.00 | 4,950.00 | 1.87% | 535,662 |
| Aug 22, 2025 | 4,750.00 | 4,875.00 | 4,749.00 | 4,859.00 | 4,859.00 | 1.35% | 570,346 |
| Aug 21, 2025 | 4,823.10 | 4,824.80 | 4,750.00 | 4,794.10 | 4,794.10 | -0.41% | 125,142 |
| Aug 20, 2025 | 4,824.00 | 4,833.00 | 4,780.10 | 4,814.00 | 4,814.00 | 0.25% | 183,697 |
| Aug 19, 2025 | 4,820.00 | 4,868.20 | 4,794.00 | 4,802.00 | 4,802.00 | -0.39% | 118,673 |
| Aug 18, 2025 | 4,800.00 | 4,879.90 | 4,800.00 | 4,821.00 | 4,821.00 | 0.10% | 82,058 |
| Aug 14, 2025 | 4,839.90 | 4,840.00 | 4,699.30 | 4,816.00 | 4,816.00 | 0.23% | 723,337 |
| Aug 13, 2025 | 4,848.00 | 4,848.00 | 4,799.40 | 4,805.00 | 4,805.00 | 0.10% | 515,165 |
| Aug 12, 2025 | 4,800.00 | 4,920.00 | 4,800.00 | 4,800.00 | 4,800.00 | 0.44% | 445,020 |
| Aug 11, 2025 | 4,600.00 | 4,784.00 | 4,600.00 | 4,779.00 | 4,779.00 | 1.27% | 227,313 |
| Aug 8, 2025 | 4,720.00 | 4,720.00 | 4,709.00 | 4,719.00 | 4,719.00 | -0.02% | 105,975 |
| Aug 7, 2025 | 4,718.90 | 4,751.00 | 4,676.00 | 4,720.00 | 4,720.00 | 0.01% | 122,210 |
| Aug 6, 2025 | 4,694.00 | 4,720.00 | 4,651.00 | 4,719.50 | 4,719.50 | 0.53% | 143,910 |
| Aug 5, 2025 | 4,692.70 | 4,745.00 | 4,690.00 | 4,694.50 | 4,694.50 | 0.04% | 50,978 |
| Aug 4, 2025 | 4,815.00 | 4,815.00 | 4,679.00 | 4,692.80 | 4,692.80 | 0.29% | 79,704 |
| Aug 1, 2025 | 4,630.00 | 4,680.00 | 4,559.00 | 4,679.00 | 4,679.00 | 1.06% | 112,816 |
| Jul 31, 2025 | 4,530.00 | 4,648.00 | 4,529.20 | 4,630.00 | 4,630.00 | 0.26% | 325,371 |
| Jul 30, 2025 | 4,640.00 | 4,672.00 | 4,570.00 | 4,618.00 | 4,618.00 | -1.11% | 120,931 |
| Jul 29, 2025 | 4,700.00 | 4,730.00 | 4,502.00 | 4,670.00 | 4,670.00 | 0.08% | 216,303 |
| Jul 28, 2025 | 4,722.90 | 4,770.00 | 4,666.30 | 4,666.30 | 4,666.30 | -2.19% | 135,842 |
| Jul 25, 2025 | 4,779.00 | 4,815.00 | 4,700.00 | 4,770.60 | 4,770.60 | 0.41% | 107,889 |
| Jul 24, 2025 | 4,736.90 | 4,790.00 | 4,720.00 | 4,751.20 | 4,751.20 | 0.77% | 103,839 |
| Jul 23, 2025 | 4,800.00 | 4,800.00 | 4,703.40 | 4,715.00 | 4,715.00 | -0.73% | 111,372 |
| Jul 22, 2025 | 4,797.90 | 4,810.00 | 4,749.90 | 4,749.90 | 4,749.90 | - | 154,106 |
| Jul 21, 2025 | 4,765.00 | 4,867.90 | 4,703.00 | 4,750.00 | 4,750.00 | -0.31% | 118,914 |
| Jul 18, 2025 | 4,780.00 | 4,780.00 | 4,735.00 | 4,765.00 | 4,765.00 | 0.32% | 42,235 |
| Jul 17, 2025 | 4,701.00 | 4,789.80 | 4,701.00 | 4,750.00 | 4,750.00 | 1.04% | 158,710 |
| Jul 15, 2025 | 4,760.00 | 4,789.90 | 4,670.00 | 4,701.00 | 4,701.00 | -1.24% | 99,564 |