Cintac historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-05	96.750	96.750	94.690	94.730	87.420	224,284
2024-01-04	93.450	96.830	93.100	96.750	89.284	363,814
2024-01-03	92.680	92.700	91.150	91.150	84.116	70,825
2024-01-02	91.000	92.600	91.000	91.150	84.116	133,697
2023-12-29	90.100	90.100	90.000	90.040	83.092	217,508
2023-12-28	90.720	90.720	90.720	90.720	83.719	7,799
2023-12-27	90.720	90.720	90.720	90.720	83.719	8,885
2023-12-26	90.720	90.720	90.720	90.720	83.719	37,538
2023-12-22	92.000	92.000	90.720	90.720	83.719	71,628
2023-12-20	90.000	90.720	90.000	90.720	83.719	21,269
2023-12-19	92.000	92.000	90.100	90.720	83.719	144,633
2023-12-18	91.000	92.250	91.000	91.900	84.808	456,057
2023-12-15	93.500	94.200	93.500	94.200	86.931	17,555
2023-12-14	95.000	95.000	93.000	94.200	86.931	86,112
2023-12-13	94.000	94.000	94.000	94.000	86.746	14,707
2023-12-12	94.000	94.000	94.000	94.000	86.746	24
2023-12-11	94.000	94.000	94.000	94.000	86.746	1,723
2023-12-07	95.000	95.000	94.000	94.000	86.746	20,394
2023-12-06	94.000	94.000	94.000	94.000	86.746	1,084
2023-12-04	94.800	94.800	94.000	94.000	86.746	14,303
2023-12-01	94.000	94.000	94.000	94.000	86.746	1,145
2023-11-30	94.000	94.000	94.000	94.000	86.746	8,228
2023-11-29	94.000	94.000	94.000	94.000	86.746	3,086
2023-11-28	94.000	94.000	94.000	94.000	86.746	11,989
2023-11-27	94.000	94.000	94.000	94.000	86.746	1,037
2023-11-24	94.000	94.000	94.000	94.000	86.746	6,178
2023-11-22	90.590	94.000	90.590	94.000	86.746	22,459
2023-11-21	94.000	94.000	94.000	94.000	86.746	1,192
2023-11-20	94.000	94.000	94.000	94.000	86.746	3,793
2023-11-17	94.000	94.000	94.000	94.000	86.746	60,291
2023-11-16	94.000	94.000	94.000	94.000	86.746	8,272
2023-11-15	92.700	94.000	92.700	94.000	86.746	17,603
2023-11-14	94.000	94.000	90.100	94.000	86.746	9,202
2023-11-13	93.210	94.000	93.210	94.000	86.746	47,730
2023-11-10	94.000	94.000	94.000	94.000	86.746	482
2023-11-08	94.180	94.180	94.000	94.000	86.746	156,820
2023-11-06	96.990	96.990	96.990	96.990	89.505	5,614
2023-10-30	96.990	96.990	93.700	96.990	89.505	2,729
2023-10-26	96.990	96.990	94.430	96.990	89.505	951
2023-10-25	96.990	96.990	94.500	96.990	89.505	1,325
2023-10-24	96.990	96.990	96.990	96.990	89.505	3,212
2023-10-23	97.760	97.760	96.990	96.990	89.505	139,223
2023-10-20	100.25	100.34	100.25	100.34	92.597	22,767
2023-10-19	101.00	101.00	100.34	100.34	92.597	62,395
2023-10-18	100.34	100.34	100.34	100.34	92.597	2,045
2023-10-17	100.34	100.34	100.34	100.34	92.597	3,706
2023-10-13	100.33	100.34	100.33	100.34	92.597	14,644
2023-10-12	99.000	100.34	99.000	100.34	92.597	31,451
2023-10-11	100.34	100.34	100.34	100.34	92.597	243
2023-10-10	100.34	100.34	100.34	100.34	92.597	87
2023-10-06	101.25	101.25	100.34	100.34	92.597	17,555
2023-10-05	99.100	100.34	99.100	100.34	92.597	12,067
2023-10-02	100.34	100.34	100.34	100.34	92.597	70,582
2023-09-29	100.33	100.34	100.30	100.34	92.597	164,440
2023-09-28	100.27	100.27	100.27	100.27	92.532	3,494
2023-09-27	100.27	100.27	100.27	100.27	92.532	1,084
2023-09-26	100.27	100.27	100.27	100.27	92.532	184
2023-09-25	102.95	102.95	100.27	100.27	92.532	34,186
2023-09-22	100.27	100.27	100.27	100.27	92.532	6,495
2023-09-21	101.00	101.00	100.27	100.27	92.532	10,935

← NewerPage 11 of 18 · 1,034 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-04-22	41.7666 CLP
2021-04-21	9.7781 CLP
2020-04-28	3.1697 CLP
2019-04-18	14.4138 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.