Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Santiago - Delayed Quote CLP

CAP S.A. (CAP.SN)

4,990.00
+40.00
+(0.81%)
As of 10:55:20 AM GMT-4. Market Open.
Currency in CLP
Download
Date Open High Low Close Adj Close Volume
May 5, 20254,950.005,000.004,950.004,990.004,990.0029,751
May 2, 20254,900.004,950.004,863.504,949.804,949.80217,924
Apr 30, 20254,923.604,909.904,802.004,870.004,870.00164,335
Apr 29, 20254,870.004,949.004,870.004,923.604,923.6081,735
Apr 28, 20254,850.004,889.004,791.004,889.004,889.00250,627
Apr 25, 20254,849.904,899.904,800.004,831.904,831.90149,985
Apr 24, 20254,800.004,849.904,770.004,849.904,849.90108,852
Apr 23, 20254,760.104,890.004,750.004,809.904,809.90219,271
Apr 22, 20254,798.004,873.004,690.004,735.004,735.00273,809
Apr 21, 20254,700.004,850.004,620.004,798.504,798.50269,058
Apr 17, 20254,589.804,699.404,580.204,689.704,689.70118,442
Apr 16, 20254,555.004,599.004,510.004,558.004,558.00149,211
Apr 15, 20254,550.004,580.004,489.604,554.504,554.50236,114
Apr 14, 20254,600.004,614.004,492.004,503.304,503.30367,301
Apr 11, 20254,428.004,550.004,370.004,504.504,504.50368,276
Apr 10, 20254,600.004,670.004,351.004,428.004,428.00473,600
Apr 9, 20254,480.004,680.004,360.004,598.004,598.001,085,154
Apr 8, 20254,875.004,960.004,480.004,480.004,480.00328,476
Apr 7, 20254,950.004,950.004,820.004,862.004,862.00186,125
Apr 4, 20255,140.005,140.004,951.005,017.305,017.30474,025
Apr 3, 20255,130.005,179.905,090.005,140.005,140.00137,525
Apr 2, 20255,180.005,188.005,119.905,154.805,154.80111,870
Apr 1, 20255,179.005,239.005,155.005,184.505,184.50107,160
Mar 31, 20255,150.005,178.005,115.005,150.005,150.00166,177
Mar 28, 20255,137.005,198.905,090.005,179.005,179.00147,933
Mar 27, 20255,105.005,137.005,035.005,137.005,137.00433,723
Mar 26, 20255,209.005,215.005,050.005,100.005,100.00440,338
Mar 25, 20255,275.005,281.905,175.705,208.305,208.3086,366
Mar 24, 20255,285.005,310.005,250.005,275.005,275.00114,166
Mar 21, 20255,300.005,269.805,200.005,250.005,250.0061,636
Mar 20, 20255,299.905,300.005,244.805,250.005,250.00147,284
Mar 19, 20255,360.005,370.005,300.005,300.005,300.00206,933
Mar 18, 20255,400.005,419.805,350.005,360.005,360.00141,592
Mar 17, 20255,400.005,460.005,400.005,405.305,405.30148,292
Mar 14, 20255,314.005,424.905,315.005,415.005,415.00372,795
Mar 13, 20255,171.005,314.905,171.005,314.905,314.90179,285
Mar 12, 20255,163.005,230.005,163.005,171.305,171.3097,173
Mar 11, 20255,125.105,200.005,125.105,160.005,160.0098,390
Mar 10, 20255,175.005,200.205,120.005,120.005,120.00106,445
Mar 7, 20255,240.005,300.005,250.005,250.005,250.00105,261
Mar 6, 20255,210.005,296.005,160.005,249.005,249.00128,231
Mar 5, 20255,220.005,235.005,160.005,210.005,210.00296,183
Mar 4, 20255,287.405,260.105,200.005,200.005,200.00351,185
Mar 3, 20255,300.005,315.005,275.105,287.505,287.5077,943
Feb 28, 20255,298.005,325.005,250.005,325.005,325.00777,189
Feb 27, 20255,302.005,356.005,286.105,317.805,317.80202,673
Feb 26, 20255,161.405,270.005,161.405,270.005,270.00840,450
Feb 25, 20255,150.105,188.005,105.105,161.405,161.40378,687
Feb 24, 20255,170.305,192.505,127.005,148.905,148.90107,874
Feb 21, 20255,200.005,299.005,161.005,170.405,170.40200,328
Feb 20, 20255,250.005,250.005,140.005,194.905,194.90384,241
Feb 19, 20255,161.005,165.005,130.105,156.405,156.4031,114
Feb 18, 20255,150.005,160.005,111.005,160.005,160.0059,973
Feb 17, 20255,190.005,220.005,149.305,150.405,150.4034,544
Feb 14, 20255,188.905,215.005,165.105,178.005,178.00134,686
Feb 13, 20255,200.005,194.905,100.005,150.005,150.00279,269
Feb 12, 20255,100.005,150.005,071.005,075.005,075.00328,393
Feb 11, 20255,185.005,199.005,070.005,100.005,100.00318,640
Feb 10, 20255,299.005,299.005,185.005,190.005,190.00178,313
Feb 7, 20255,266.005,349.905,270.005,300.005,300.00184,696
Feb 6, 20255,226.005,290.805,201.005,260.005,260.00141,230
Feb 5, 20255,300.005,320.005,176.005,199.905,199.90164,630
Feb 4, 20255,305.005,429.705,290.505,300.005,300.00263,610
Feb 3, 20255,384.505,384.505,324.005,365.205,365.2070,371
Jan 31, 20255,451.105,469.005,429.905,439.005,439.00143,490
Jan 30, 20255,400.005,470.005,400.005,450.005,450.00821,205
Jan 29, 20255,400.005,477.005,345.005,400.005,400.00173,521
Jan 28, 20255,330.005,400.005,335.405,397.905,397.9079,258
Jan 27, 20255,374.005,374.005,287.905,340.005,340.00208,504
Jan 24, 20255,380.005,419.905,361.205,374.005,374.00112,901
Jan 23, 20255,336.105,360.005,300.005,326.605,326.60106,148
Jan 22, 20255,340.005,366.105,310.005,336.005,336.0096,561
Jan 21, 20255,400.105,430.005,330.005,346.605,346.6041,872
Jan 20, 20255,399.005,430.005,359.905,390.005,390.0079,724
Jan 17, 20255,412.005,485.005,321.005,395.005,395.00218,932
Jan 16, 20255,300.005,379.805,290.005,360.005,360.00150,886
Jan 15, 20255,248.005,320.005,205.205,260.005,260.00333,331
Jan 14, 20255,155.005,222.005,155.005,202.005,202.00325,522
Jan 13, 20255,142.405,185.005,130.005,142.005,142.00139,745
Jan 10, 20255,120.105,150.005,121.105,142.405,142.4072,974
Jan 9, 20255,100.105,139.005,100.105,115.005,115.0059,009
Jan 8, 20255,140.005,150.005,064.005,098.305,098.30216,167
Jan 7, 20255,153.705,180.005,131.005,140.005,140.00148,457
Jan 6, 20255,071.005,200.005,125.005,153.705,153.70196,907
Jan 3, 20255,160.005,219.905,116.005,156.205,156.20404,516
Jan 2, 20255,260.005,260.005,150.005,160.105,160.10121,185
Dec 30, 20245,300.005,340.005,226.005,260.005,260.00141,397
Dec 27, 20245,200.005,266.105,166.005,266.105,266.10266,628
Dec 26, 20245,146.005,250.005,150.005,200.005,200.00140,810
Dec 24, 20245,163.005,200.005,130.005,142.205,142.2033,161
Dec 23, 20245,161.005,336.605,100.005,161.005,161.00321,871
Dec 20, 20245,233.105,233.105,150.005,160.805,160.80348,760
Dec 19, 20245,250.005,252.305,201.605,233.105,233.10107,779
Dec 18, 20245,200.105,251.305,132.105,251.005,251.00503,720
Dec 17, 20245,284.905,310.005,190.005,200.005,200.00403,063
Dec 16, 20245,325.005,349.905,201.005,280.005,280.00259,513
Dec 13, 20245,350.105,425.005,302.005,302.005,302.00349,384
Dec 12, 20245,500.005,570.005,400.005,400.005,400.00249,138
Dec 11, 20245,539.005,580.005,400.005,470.005,470.00121,719
Dec 10, 20245,500.005,589.005,485.105,539.005,539.00345,301
Dec 9, 20245,440.005,541.405,400.005,500.005,500.00585,986
Dec 6, 20245,320.105,350.005,288.605,328.405,328.4037,939
Dec 5, 20245,390.005,390.005,302.005,340.005,340.00116,594
Dec 4, 20245,375.905,413.105,340.005,390.505,390.50200,828
Dec 3, 20245,400.005,467.005,329.905,376.005,376.00213,202
Dec 2, 20245,335.005,385.005,171.005,385.005,385.00383,991
Nov 29, 20245,377.005,394.305,250.005,335.005,335.00132,302
Nov 28, 20245,405.005,409.005,324.905,350.005,350.00155,713
Nov 27, 20245,365.005,415.005,340.005,365.005,365.0078,796
Nov 26, 20245,401.005,418.405,365.005,399.005,399.0056,252
Nov 25, 20245,400.005,490.005,370.005,370.005,370.00195,344
Nov 22, 20245,475.005,500.205,399.005,480.005,480.0093,175
Nov 21, 20245,510.905,578.905,453.005,475.005,475.0099,662
Nov 20, 20245,487.905,587.005,430.105,510.905,510.9052,969
Nov 19, 20245,460.005,534.005,449.205,488.005,488.00151,688
Nov 18, 20245,411.005,518.005,411.005,460.105,460.1097,453
Nov 15, 20245,500.005,500.005,351.005,390.005,390.00283,097
Nov 14, 20245,566.305,589.705,475.005,500.005,500.00204,689
Nov 13, 20245,660.005,600.005,520.005,535.205,535.20237,863
Nov 12, 20245,700.105,820.005,560.005,560.005,560.0085,557
Nov 11, 20245,750.005,829.005,650.005,681.005,681.00269,732
Nov 8, 20245,900.005,949.905,806.105,840.005,840.0011,810
Nov 7, 20245,795.005,999.005,795.005,998.005,998.00459,258
Nov 6, 20245,669.005,790.005,600.005,790.005,790.00176,356
Nov 5, 20245,831.005,901.905,700.005,700.005,700.00220,182
Nov 4, 20245,796.105,840.005,752.005,829.305,829.30231,823
Oct 30, 20245,890.005,900.005,740.005,770.005,770.00199,494
Oct 29, 20245,900.005,960.005,859.905,900.005,900.00178,940
Oct 28, 20246,055.006,095.005,871.005,900.005,900.00231,920
Oct 25, 20245,861.005,980.005,900.005,960.005,960.00228,827
Oct 24, 20245,900.005,940.005,850.005,860.005,860.00173,983
Oct 23, 20245,956.005,939.905,860.105,875.005,875.00119,221
Oct 22, 20246,000.006,020.005,935.005,956.305,956.30102,488
Oct 21, 20245,893.806,000.005,893.806,000.006,000.0044,576
Oct 18, 20245,805.005,950.005,829.005,893.805,893.80185,639
Oct 17, 20245,950.005,915.005,800.005,829.005,829.00182,938
Oct 16, 20246,098.906,098.906,098.906,098.906,098.90-
Oct 15, 20246,098.906,098.906,098.906,098.906,098.90-
Oct 14, 20246,098.906,098.906,098.906,098.906,098.90-
Oct 11, 20246,100.006,115.006,052.006,098.906,098.90188,003
Oct 10, 20246,139.006,150.006,080.006,080.006,080.00204,889
Oct 9, 20245,999.006,097.005,985.406,097.006,097.00223,342
Oct 8, 20245,999.806,030.005,900.006,000.006,000.00210,293
Oct 7, 20246,000.006,138.006,000.006,120.006,120.00458,601
Oct 4, 20245,969.305,960.005,900.105,950.005,950.00268,472
Oct 3, 20245,979.005,979.005,840.005,900.005,900.00172,390
Oct 2, 20246,050.006,100.005,902.005,979.005,979.00213,147
Oct 1, 20246,000.006,000.005,849.805,990.005,990.00238,711
Sep 30, 20246,260.006,300.006,030.006,030.006,030.00530,762
Sep 27, 20246,170.006,260.006,000.006,000.006,000.00349,456
Sep 26, 20245,850.006,040.005,840.005,999.005,999.00655,431
Sep 25, 20245,581.005,670.005,555.005,659.905,659.90379,033
Sep 24, 20245,206.005,530.005,206.005,510.005,510.001,172,457
Sep 23, 20245,097.005,120.005,005.005,059.005,059.00341,349
Sep 17, 20245,195.005,220.005,097.005,097.005,097.00155,430
Sep 16, 20245,200.005,215.405,155.005,195.005,195.00106,238
Sep 13, 20245,268.005,298.005,160.005,200.005,200.00269,929
Sep 12, 20245,300.005,550.005,265.005,300.005,300.00203,898
Sep 11, 20245,180.005,280.005,170.005,220.005,220.00146,028
Sep 10, 20245,207.105,259.205,113.005,113.005,113.00194,830
Sep 9, 20245,185.105,250.005,205.005,207.105,207.1084,808
Sep 6, 20245,249.005,249.005,100.005,185.105,185.10133,716
Sep 5, 20245,205.005,249.005,150.005,205.005,205.0093,319
Sep 4, 20245,296.005,360.105,205.505,205.505,205.50281,765
Sep 3, 20245,400.005,400.005,261.005,317.805,317.80452,958
Sep 2, 20245,550.005,530.005,449.005,475.905,475.9073,875
Aug 30, 20245,675.005,675.005,450.005,600.005,600.00249,526
Aug 29, 20245,636.105,739.805,651.905,675.005,675.00478,011
Aug 28, 20245,750.005,750.005,629.905,686.005,686.0083,212
Aug 27, 20245,800.005,800.005,745.005,750.205,750.20146,288
Aug 26, 20245,895.005,895.005,735.005,773.005,773.00593,306
Aug 23, 20245,748.005,748.005,612.105,700.005,700.00211,432
Aug 22, 20245,823.005,840.005,710.005,748.005,748.00240,355
Aug 21, 20245,640.005,830.005,640.005,799.905,799.90617,629
Aug 20, 20245,500.005,590.005,499.005,573.005,573.00293,098
Aug 19, 20245,350.005,485.005,350.005,485.005,485.00213,951
Aug 16, 20245,200.005,459.705,180.005,321.105,321.10185,642
Aug 14, 20245,200.005,271.705,042.005,271.705,271.70460,878
Aug 13, 20245,250.005,250.005,100.005,228.005,228.00204,401
Aug 12, 20245,329.005,329.005,210.005,234.005,234.00124,532
Aug 9, 20245,421.005,432.505,251.005,329.005,329.00283,121
Aug 8, 20245,502.405,550.005,340.105,410.005,410.00228,740
Aug 7, 20245,250.005,700.005,250.005,464.605,464.60671,860
Aug 6, 20245,250.005,269.205,101.005,211.305,211.30185,159
Aug 5, 20245,100.005,155.004,901.005,135.705,135.70322,509
Aug 2, 20245,249.005,250.005,144.005,197.005,197.00293,776
Aug 1, 20245,320.005,320.005,189.805,250.005,250.00325,805
Jul 31, 20245,341.005,400.005,250.005,310.005,310.00187,559
Jul 30, 20245,450.005,435.005,300.005,300.005,300.00234,731
Jul 29, 20245,539.005,538.905,401.005,499.005,499.00143,967
Jul 26, 20245,390.005,520.005,315.005,471.605,471.60219,105
Jul 25, 20245,500.005,549.005,300.005,300.005,300.00367,980
Jul 24, 20245,580.005,600.005,451.205,500.005,500.00203,958
Jul 23, 20245,720.005,720.005,516.005,580.005,580.00235,439
Jul 22, 20245,891.705,835.105,710.105,750.005,750.00176,856
Jul 19, 20245,750.005,833.405,708.005,833.405,833.4084,326
Jul 18, 20245,850.005,932.605,790.005,799.005,799.00193,535
Jul 17, 20245,936.505,936.505,800.005,849.905,849.90195,919
Jul 15, 20245,880.005,979.205,820.005,936.505,936.5062,956
Jul 12, 20245,881.005,999.005,881.005,881.005,881.008,588
Jul 11, 20245,996.006,149.905,950.105,996.005,996.0028,122
Jul 10, 20245,996.006,100.005,763.105,996.005,996.0046,406
Jul 9, 20246,090.006,150.006,032.706,090.006,090.0039,175
Jul 8, 20246,137.006,186.306,010.206,137.006,137.0022,000
Jul 5, 20246,125.006,250.006,125.006,125.006,125.0013,731
Jul 4, 20246,249.006,260.006,130.806,249.006,249.0018,397
Jul 3, 20246,128.006,128.006,051.006,128.006,128.0011,681
Jul 2, 20246,003.306,090.005,951.006,003.306,003.3013,852
Jul 1, 20246,051.006,080.005,921.006,051.006,051.0054,360
Jun 28, 20245,910.405,990.005,901.105,910.405,910.4020,936
Jun 27, 20245,890.005,900.005,800.005,890.005,890.008,973
Jun 26, 20245,880.005,899.005,808.005,880.005,880.0023,194
Jun 25, 20245,790.006,000.105,780.105,790.005,790.0069,213
Jun 24, 20245,945.106,149.005,940.005,945.105,945.1019,126
Jun 21, 20246,149.006,244.706,130.006,149.006,149.0029,275
Jun 19, 20246,200.006,200.006,105.106,200.006,200.0010,300
Jun 18, 20246,121.006,196.006,020.006,121.006,121.0022,128
Jun 17, 20246,010.206,060.005,990.006,010.206,010.2045,280
Jun 14, 20246,050.006,245.006,015.006,050.006,050.0041,819
Jun 13, 20246,121.006,202.806,102.106,121.006,121.0017,764
Jun 12, 20246,120.006,273.406,100.006,120.006,120.0017,652
Jun 11, 20246,250.006,398.006,250.006,250.006,250.0026,911
Jun 10, 20246,422.006,455.006,320.006,427.806,427.801,225
Jun 7, 20246,369.906,385.006,252.606,370.506,370.503,000
Jun 6, 20246,281.006,328.006,272.006,281.006,281.0015,764
Jun 5, 20246,272.006,343.006,150.006,272.006,272.0048,945
Jun 4, 20246,289.006,289.006,075.006,255.006,255.005,823
Jun 3, 20246,145.006,232.006,060.206,145.006,145.0033,936
May 31, 20246,180.006,448.006,149.906,180.006,180.00451,271
May 30, 20246,374.006,659.806,374.006,374.006,374.0015,361
May 29, 20246,451.006,650.106,451.006,451.006,451.0032,731
May 28, 20246,585.006,699.006,580.006,585.006,585.0025,986
May 27, 20246,735.006,770.006,629.406,735.006,735.0012,073
May 24, 20246,685.006,699.906,520.106,683.306,683.304,491
May 23, 20246,542.006,639.006,521.906,542.006,542.0016,440
May 22, 20246,586.006,768.006,586.006,586.006,586.0048,101
May 20, 20246,665.006,769.606,665.006,665.006,665.0015,883
May 17, 20246,670.106,879.906,668.406,670.106,670.1012,258
May 16, 20246,785.006,919.706,780.006,785.006,785.0051,281
May 15, 20246,851.006,920.006,851.006,851.006,851.0050,982
May 14, 20246,880.006,915.006,835.006,880.006,880.0012,893
May 13, 20246,915.006,984.006,800.006,915.006,915.0019,450
May 10, 20247,106.007,180.007,079.907,106.007,106.009,937
May 9, 20247,150.007,177.007,050.007,150.007,150.0012,438
May 8, 20247,070.007,080.007,003.007,070.007,070.0011,467
May 7, 20247,095.007,095.006,859.907,095.007,095.0024,473
May 6, 20246,900.006,950.006,890.006,900.006,900.0012,065