CAP SA - Price History
Monthly price history for CAP.SN (CAP SA)
Date | Adjusted price | Real price |
---|---|---|
April 2024 | CLP6,897 | CLP6,897 |
March 2024 | CLP6,729 | CLP6,729 |
February 2024 | CLP6,629 | CLP6,629 |
January 2024 | CLP6,717 | CLP6,717 |
December 2023 | CLP7,200 | CLP7,200 |
November 2023 | CLP6,000 | CLP6,000 |
October 2023 | CLP4,892 | CLP4,892 |
September 2023 | CLP5,763 | CLP5,763 |
August 2023 | CLP6,000 | CLP6,000 |
July 2023 | CLP6,400 | CLP6,400 |
June 2023 | CLP5,938 | CLP5,938 |
May 2023 | CLP5,700 | CLP5,700 |
April 2023 | CLP5,651 | CLP5,651 |
March 2023 | CLP6,324 | CLP6,609 |
February 2023 | CLP6,591 | CLP6,888 |
January 2023 | CLP7,033 | CLP7,350 |
December 2022 | CLP6,650 | CLP6,950 |
November 2022 | CLP6,138 | CLP6,530 |
October 2022 | CLP4,745 | CLP5,049 |
September 2022 | CLP5,884 | CLP6,260 |
August 2022 | CLP6,796 | CLP7,231 |
July 2022 | CLP7,477 | CLP8,246 |
June 2022 | CLP7,498 | CLP8,270 |
May 2022 | CLP9,561 | CLP10,545 |
April 2022 | CLP9,590 | CLP10,577 |
March 2022 | CLP9,429 | CLP12,200 |
February 2022 | CLP7,143 | CLP9,241 |
January 2022 | CLP6,948 | CLP8,990 |
December 2021 | CLP6,415 | CLP8,300 |
November 2021 | CLP5,772 | CLP7,468 |
October 2021 | CLP6,223 | CLP8,052 |
September 2021 | CLP6,662 | CLP8,620 |
August 2021 | CLP8,502 | CLP11,000 |
July 2021 | CLP9,653 | CLP13,150 |
June 2021 | CLP9,250 | CLP12,600 |
May 2021 | CLP9,668 | CLP13,170 |
April 2021 | CLP9,301 | CLP12,670 |
March 2021 | CLP8,285 | CLP11,668 |
February 2021 | CLP7,243 | CLP10,200 |
January 2021 | CLP6,639 | CLP9,350 |
December 2020 | CLP6,778 | CLP9,545 |
November 2020 | CLP5,061 | CLP7,250 |
October 2020 | CLP4,453 | CLP6,380 |
September 2020 | CLP4,548 | CLP6,615 |
August 2020 | CLP4,743 | CLP6,900 |
July 2020 | CLP3,919 | CLP5,700 |
June 2020 | CLP3,657 | CLP5,320 |
May 2020 | CLP3,578 | CLP5,205 |
April 2020 | CLP2,801 | CLP4,075 |
March 2020 | CLP2,524 | CLP3,671 |
February 2020 | CLP3,183 | CLP4,630 |
January 2020 | CLP3,272 | CLP4,760 |
December 2019 | CLP3,916 | CLP5,697 |
November 2019 | CLP3,595 | CLP5,230 |
October 2019 | CLP3,740 | CLP5,440 |
September 2019 | CLP4,365 | CLP6,350 |
August 2019 | CLP4,014 | CLP5,839 |
July 2019 | CLP4,963 | CLP7,220 |
June 2019 | CLP5,339 | CLP7,766 |
May 2019 | CLP4,840 | CLP7,041 |
April 2019 | CLP5,320 | CLP7,738 |
March 2019 | CLP5,435 | CLP8,080 |
February 2019 | CLP4,863 | CLP7,230 |
January 2019 | CLP4,762 | CLP7,080 |
December 2018 | CLP4,090 | CLP6,080 |
November 2018 | CLP4,083 | CLP6,184 |
October 2018 | CLP4,472 | CLP6,773 |
September 2018 | CLP4,374 | CLP6,625 |
August 2018 | CLP4,046 | CLP6,128 |
July 2018 | CLP4,358 | CLP6,600 |
June 2018 | CLP4,279 | CLP6,482 |
May 2018 | CLP4,340 | CLP6,574 |
April 2018 | CLP4,708 | CLP7,132 |
March 2018 | CLP4,415 | CLP6,855 |
February 2018 | CLP5,465 | CLP8,485 |
January 2018 | CLP5,056 | CLP7,849 |
December 2017 | CLP5,063 | CLP7,860 |
November 2017 | CLP3,833 | CLP6,047 |
October 2017 | CLP4,390 | CLP6,925 |
September 2017 | CLP4,237 | CLP6,683 |
August 2017 | CLP4,677 | CLP7,378 |
July 2017 | CLP4,336 | CLP6,840 |
June 2017 | CLP3,365 | CLP5,308 |
May 2017 | CLP4,137 | CLP6,527 |
April 2017 | CLP4,419 | CLP6,970 |
March 2017 | CLP4,827 | CLP7,775 |
February 2017 | CLP4,611 | CLP7,427 |
January 2017 | CLP3,699 | CLP5,958 |
December 2016 | CLP2,960 | CLP4,767 |
November 2016 | CLP3,050 | CLP4,913 |
October 2016 | CLP2,831 | CLP4,560 |
September 2016 | CLP2,225 | CLP3,583 |
August 2016 | CLP2,113 | CLP3,403 |
July 2016 | CLP1,773 | CLP2,855 |
June 2016 | CLP1,402 | CLP2,258 |
May 2016 | CLP1,336 | CLP2,153 |
April 2016 | CLP1,463 | CLP2,356 |
March 2016 | CLP1,218 | CLP1,980 |
February 2016 | CLP1,036 | CLP1,684 |
January 2016 | CLP904 | CLP1,470 |
December 2015 | CLP1,054 | CLP1,714 |
November 2015 | CLP1,154 | CLP1,876 |
October 2015 | CLP1,125 | CLP1,828 |
September 2015 | CLP1,111 | CLP1,828 |
August 2015 | CLP1,026 | CLP1,687 |
July 2015 | CLP1,100 | CLP1,810 |
June 2015 | CLP1,313 | CLP2,192 |
May 2015 | CLP1,475 | CLP2,463 |
April 2015 | CLP1,307 | CLP2,183 |
March 2015 | CLP1,261 | CLP2,144 |
February 2015 | CLP1,489 | CLP2,533 |
January 2015 | CLP913 | CLP1,552 |
December 2014 | CLP1,548 | CLP2,682 |
November 2014 | CLP2,410 | CLP4,176 |
October 2014 | CLP3,189 | CLP5,527 |
September 2014 | CLP3,626 | CLP6,338 |
August 2014 | CLP4,020 | CLP7,026 |
July 2014 | CLP4,450 | CLP7,779 |
June 2014 | CLP4,452 | CLP7,833 |
May 2014 | CLP4,501 | CLP7,920 |
April 2014 | CLP4,799 | CLP8,445 |
March 2014 | CLP5,001 | CLP8,877 |
February 2014 | CLP4,926 | CLP8,744 |
January 2014 | CLP4,571 | CLP8,114 |
December 2013 | CLP5,590 | CLP9,998 |
November 2013 | CLP5,636 | CLP10,080 |
October 2013 | CLP5,963 | CLP10,666 |
September 2013 | CLP6,168 | CLP11,133 |
August 2013 | CLP6,030 | CLP10,883 |
July 2013 | CLP5,103 | CLP9,211 |
June 2013 | CLP6,255 | CLP11,334 |
May 2013 | CLP6,859 | CLP12,429 |
April 2013 | CLP8,262 | CLP14,972 |
March 2013 | CLP8,352 | CLP15,286 |
February 2013 | CLP9,295 | CLP17,012 |
January 2013 | CLP9,519 | CLP17,422 |
December 2012 | CLP8,698 | CLP16,055 |
November 2012 | CLP8,558 | CLP15,796 |
October 2012 | CLP8,979 | CLP16,572 |
September 2012 | CLP8,930 | CLP16,530 |
August 2012 | CLP8,740 | CLP16,177 |
July 2012 | CLP9,412 | CLP17,421 |
June 2012 | CLP9,912 | CLP18,493 |
May 2012 | CLP9,882 | CLP18,437 |
April 2012 | CLP10,834 | CLP20,212 |
March 2012 | CLP11,053 | CLP20,775 |
February 2012 | CLP10,968 | CLP20,614 |
January 2012 | CLP10,956 | CLP20,592 |
December 2011 | CLP10,101 | CLP18,985 |
November 2011 | CLP9,917 | CLP18,639 |
October 2011 | CLP10,135 | CLP19,049 |
September 2011 | CLP8,422 | CLP15,965 |
August 2011 | CLP10,420 | CLP19,753 |
July 2011 | CLP11,057 | CLP20,960 |
June 2011 | CLP11,712 | CLP22,297 |
May 2011 | CLP12,279 | CLP23,377 |
April 2011 | CLP12,999 | CLP24,748 |
March 2011 | CLP12,079 | CLP23,111 |
February 2011 | CLP11,847 | CLP22,667 |
January 2011 | CLP12,875 | CLP24,634 |
December 2010 | CLP12,989 | CLP24,950 |
November 2010 | CLP12,288 | CLP23,602 |
October 2010 | CLP13,009 | CLP24,987 |
September 2010 | CLP12,427 | CLP23,975 |
August 2010 | CLP10,281 | CLP19,835 |
July 2010 | CLP9,936 | CLP19,169 |
June 2010 | CLP8,713 | CLP16,885 |
May 2010 | CLP8,458 | CLP16,390 |
April 2010 | CLP8,600 | CLP16,665 |
March 2010 | CLP8,653 | CLP16,818 |
February 2010 | CLP8,490 | CLP16,500 |
January 2010 | CLP8,669 | CLP16,849 |
December 2009 | CLP7,670 | CLP14,950 |
November 2009 | CLP7,003 | CLP13,650 |
October 2009 | CLP7,080 | CLP13,800 |
September 2009 | CLP7,245 | CLP14,170 |
August 2009 | CLP6,780 | CLP13,260 |
July 2009 | CLP6,433 | CLP12,581 |
June 2009 | CLP6,695 | CLP13,200 |
May 2009 | CLP6,264 | CLP12,350 |
April 2009 | CLP4,745 | CLP9,355 |
March 2009 | CLP4,420 | CLP8,800 |
February 2009 | CLP4,069 | CLP8,100 |
January 2009 | CLP4,044 | CLP8,050 |
December 2008 | CLP3,303 | CLP6,665 |
November 2008 | CLP3,979 | CLP8,030 |
October 2008 | CLP4,001 | CLP8,074 |
September 2008 | CLP6,807 | CLP13,899 |
August 2008 | CLP9,109 | CLP18,599 |
July 2008 | CLP10,378 | CLP21,190 |
June 2008 | CLP11,693 | CLP24,003 |
May 2008 | CLP7,868 | CLP16,150 |
April 2008 | CLP7,551 | CLP15,500 |
March 2008 | CLP7,098 | CLP14,701 |
February 2008 | CLP6,929 | CLP14,350 |
January 2008 | CLP5,987 | CLP12,400 |
December 2007 | CLP6,542 | CLP13,640 |
November 2007 | CLP7,194 | CLP15,000 |
October 2007 | CLP7,616 | CLP15,880 |
September 2007 | CLP6,869 | CLP14,400 |
August 2007 | CLP5,868 | CLP12,300 |
July 2007 | CLP6,011 | CLP12,600 |
June 2007 | CLP5,757 | CLP12,150 |
May 2007 | CLP4,406 | CLP9,300 |
April 2007 | CLP4,596 | CLP9,700 |
March 2007 | CLP4,058 | CLP8,640 |
February 2007 | CLP3,852 | CLP8,200 |
January 2007 | CLP3,734 | CLP7,950 |
December 2006 | CLP3,771 | CLP8,100 |
November 2006 | CLP3,201 | CLP6,875 |
October 2006 | CLP3,161 | CLP6,789 |
September 2006 | CLP3,133 | CLP6,800 |
August 2006 | CLP3,253 | CLP7,060 |
July 2006 | CLP3,179 | CLP6,899 |
June 2006 | CLP3,270 | CLP7,170 |
May 2006 | CLP3,375 | CLP7,401 |
April 2006 | CLP3,320 | CLP7,280 |
March 2006 | CLP3,299 | CLP7,300 |
February 2006 | CLP3,412 | CLP7,550 |
January 2006 | CLP3,286 | CLP7,270 |
December 2005 | CLP3,007 | CLP6,740 |
November 2005 | CLP2,972 | CLP6,660 |
October 2005 | CLP3,079 | CLP6,900 |
September 2005 | CLP3,402 | CLP7,750 |
August 2005 | CLP2,985 | CLP6,800 |
July 2005 | CLP3,139 | CLP7,150 |
June 2005 | CLP2,921 | CLP6,720 |
May 2005 | CLP2,815 | CLP6,475 |
April 2005 | CLP3,521 | CLP8,100 |
March 2005 | CLP3,491 | CLP8,090 |
February 2005 | CLP2,481 | CLP5,750 |
January 2005 | CLP2,161 | CLP5,008 |
December 2004 | CLP2,215 | CLP5,200 |
November 2004 | CLP2,160 | CLP5,070 |
October 2004 | CLP1,934 | CLP4,540 |
September 2004 | CLP1,977 | CLP4,700 |
August 2004 | CLP1,262 | CLP3,000 |
July 2004 | CLP1,089 | CLP2,590 |
June 2004 | CLP1,038 | CLP2,485 |
May 2004 | CLP973 | CLP2,330 |
April 2004 | CLP931 | CLP2,230 |
March 2004 | CLP1,023 | CLP2,459 |
February 2004 | CLP724 | CLP1,740 |
January 2004 | CLP582 | CLP1,400 |
December 2003 | CLP572 | CLP1,390 |
November 2003 | CLP576 | CLP1,400 |
October 2003 | CLP564 | CLP1,370 |
September 2003 | CLP448 | CLP1,090 |
August 2003 | CLP480 | CLP1,170 |
July 2003 | CLP489 | CLP1,190 |
June 2003 | CLP505 | CLP1,230 |
May 2003 | CLP431 | CLP1,050 |
April 2003 | CLP374 | CLP915 |
March 2003 | CLP184 | CLP450 |
February 2003 | CLP196 | CLP480 |
January 2003 | CLP188 | CLP460 |
December 2002 | CLP168 | CLP410 |
November 2002 | CLP154 | CLP376 |
October 2002 | CLP161 | CLP395 |
September 2002 | CLP153 | CLP375 |
August 2002 | CLP160 | CLP391 |
July 2002 | CLP159 | CLP390 |
June 2002 | CLP190 | CLP465 |
May 2002 | CLP188 | CLP460 |
April 2002 | CLP192 | CLP470 |
March 2002 | CLP204 | CLP500 |
February 2002 | CLP211 | CLP515 |
January 2002 | CLP221 | CLP540 |
December 2001 | CLP262 | CLP640 |
November 2001 | CLP274 | CLP670 |
October 2001 | CLP233 | CLP570 |
September 2001 | CLP243 | CLP595 |
August 2001 | CLP313 | CLP765 |
July 2001 | CLP331 | CLP811 |
June 2001 | CLP335 | CLP830 |
May 2001 | CLP375 | CLP930 |
April 2001 | CLP303 | CLP750 |
March 2001 | CLP321 | CLP800 |
February 2001 | CLP343 | CLP855 |
January 2001 | CLP370 | CLP922 |
December 2000 | CLP337 | CLP849 |
November 2000 | CLP333 | CLP838 |
October 2000 | CLP338 | CLP850 |
September 2000 | CLP337 | CLP860 |
August 2000 | CLP392 | CLP1,000 |
July 2000 | CLP408 | CLP1,040 |
June 2000 | CLP416 | CLP1,070 |
May 2000 | CLP419 | CLP1,080 |
April 2000 | CLP423 | CLP1,090 |
March 2000 | CLP450 | CLP1,170 |
February 2000 | CLP489 | CLP1,270 |
January 2000 | CLP458 | CLP1,190 |
December 1999 | CLP372 | CLP975 |
November 1999 | CLP363 | CLP950 |
October 1999 | CLP363 | CLP950 |
September 1999 | CLP310 | CLP820 |
August 1999 | CLP302 | CLP800 |
July 1999 | CLP302 | CLP800 |
June 1999 | CLP299 | CLP800 |
May 1999 | CLP302 | CLP810 |
April 1999 | CLP349 | CLP935 |
March 1999 | CLP292 | CLP800 |
February 1999 | CLP237 | CLP650 |
January 1999 | CLP243 | CLP665 |
December 1998 | CLP270 | CLP750 |
November 1998 | CLP290 | CLP805 |
October 1998 | CLP234 | CLP650 |
September 1998 | CLP223 | CLP630 |
August 1998 | CLP230 | CLP650 |
July 1998 | CLP276 | CLP780 |
June 1998 | CLP290 | CLP830 |
May 1998 | CLP318 | CLP910 |
April 1998 | CLP336 | CLP960 |
March 1998 | CLP346 | CLP1,000 |
February 1998 | CLP301 | CLP870 |
January 1998 | CLP256 | CLP740 |
December 1997 | CLP313 | CLP915 |
November 1997 | CLP349 | CLP1,020 |
October 1997 | CLP383 | CLP1,120 |
September 1997 | CLP398 | CLP1,175 |
August 1997 | CLP400 | CLP1,180 |
July 1997 | CLP437 | CLP1,290 |
June 1997 | CLP407 | CLP1,210 |
May 1997 | CLP450 | CLP1,340 |
April 1997 | CLP370 | CLP1,100 |
March 1997 | CLP330 | CLP990 |
February 1997 | CLP382 | CLP1,145 |
January 1997 | CLP417 | CLP1,250 |
December 1996 | CLP274 | CLP830 |
November 1996 | CLP313 | CLP950 |
October 1996 | CLP393 | CLP1,190 |
September 1996 | CLP435 | CLP1,330 |
August 1996 | CLP429 | CLP1,310 |
July 1996 | CLP468 | CLP1,430 |
CAP.SN
Price: CLP6,910
Forward Dividend Yield: 16.08%
Payout Ratio: -19.59%
Dividend Per Share: 1112.05 CLP
Earnings Per Share: -1488.38 CLP
P/E Ratio: -4.80
Exchange: SGO
Sector: Basic Materials
Industry: Steel
Volume: 22858
Market Capitalization: 1.0 trillion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 30.00%