Cintac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 288.00 | 288.00 | 284.33 | 284.33 | 223.34 | 12,846 |
| 2021-11-09 | 280.00 | 285.00 | 280.00 | 284.33 | 223.34 | 172,176 |
| 2021-11-08 | 270.43 | 270.43 | 270.43 | 270.43 | 212.42 | 144 |
| 2021-11-05 | 270.00 | 272.00 | 270.00 | 270.43 | 212.42 | 77,298 |
| 2021-11-03 | 260.38 | 262.65 | 260.38 | 261.65 | 205.53 | 158,507 |
| 2021-11-02 | 250.50 | 250.50 | 250.50 | 250.50 | 196.77 | 623 |
| 2021-10-28 | 251.50 | 251.50 | 250.50 | 250.50 | 196.77 | 10,331 |
| 2021-10-26 | 250.50 | 250.50 | 250.50 | 250.50 | 196.77 | 1,084 |
| 2021-10-21 | 250.50 | 250.50 | 250.50 | 250.50 | 196.77 | 1,444 |
| 2021-10-20 | 250.50 | 250.50 | 250.50 | 250.50 | 196.77 | 27,091 |
| 2021-10-19 | 250.49 | 250.49 | 250.49 | 250.49 | 196.76 | 135,846 |
| 2021-10-18 | 255.37 | 255.37 | 255.37 | 255.37 | 200.59 | 61,685 |
| 2021-10-15 | 263.50 | 263.50 | 262.14 | 262.14 | 205.91 | 124,093 |
| 2021-10-14 | 269.91 | 269.91 | 269.91 | 269.91 | 212.02 | 34,676 |
← NewerPage 18 of 18 · 1,034 trading days
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.