CAP SA - Price History

Monthly price history for CAP.SN (CAP SA)

DateAdjusted priceReal 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

52 week price:
4805.00
7750.00

Forward Dividend Yield: 16.08%

Payout Ratio: -19.59%

Payout Ratio Range:
-19.78%
139.50%

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%

Links: