Cintac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 49.760 | 49.760 | 49.760 | 49.760 | 49.760 | 210,154 |
| 2026-07-27 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 111,000 |
| 2026-07-24 | 52.990 | 52.990 | 51.460 | 51.460 | 51.460 | 496,860 |
| 2026-07-23 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 23,039 |
| 2026-07-22 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 73,633 |
| 2026-07-21 | 54.000 | 54.000 | 53.990 | 53.990 | 53.990 | 135,288 |
| 2026-07-17 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 3,649 |
| 2026-07-15 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 722 |
| 2026-07-13 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 4,545 |
| 2026-07-10 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 3,649 |
| 2026-07-07 | 54.810 | 58.210 | 54.380 | 58.210 | 58.210 | 61,638 |
| 2026-07-06 | 58.210 | 58.210 | 58.210 | 58.210 | 58.210 | 13,014 |
| 2026-07-02 | 58.210 | 58.210 | 58.210 | 58.210 | 58.210 | 1,700 |
| 2026-07-01 | 58.210 | 58.210 | 58.210 | 58.210 | 58.210 | 19,484 |
| 2026-06-30 | 58.210 | 58.210 | 58.210 | 58.210 | 58.210 | 751 |
| 2026-06-26 | 55.660 | 58.210 | 54.990 | 58.210 | 58.210 | 70,123 |
| 2026-06-25 | 58.210 | 58.210 | 58.210 | 58.210 | 58.210 | 10,800 |
| 2026-06-24 | 55.340 | 58.210 | 55.340 | 58.210 | 58.210 | 70,201 |
| 2026-06-23 | 55.340 | 58.210 | 55.340 | 58.210 | 58.210 | 37,935 |
| 2026-06-22 | 58.210 | 58.210 | 58.210 | 58.210 | 58.210 | 7,002 |
| 2026-06-17 | 58.210 | 58.210 | 58.210 | 58.210 | 58.210 | 10,225 |
| 2026-06-16 | 58.210 | 58.210 | 58.210 | 58.210 | 58.210 | 961 |
| 2026-06-15 | 58.210 | 58.210 | 58.210 | 58.210 | 58.210 | 100 |
| 2026-06-12 | 56.600 | 58.210 | 56.600 | 58.210 | 58.210 | 7,002 |
| 2026-06-11 | 58.210 | 58.210 | 58.210 | 58.210 | 58.210 | 19,980 |
| 2026-06-10 | 58.210 | 58.210 | 58.210 | 58.210 | 58.210 | 1,078 |
| 2026-06-09 | 58.210 | 58.210 | 58.210 | 58.210 | 58.210 | 2,171 |
| 2026-06-08 | 58.210 | 58.210 | 58.210 | 58.210 | 58.210 | 1,000 |
| 2026-06-05 | 58.000 | 58.500 | 58.000 | 58.210 | 58.210 | 19,980 |
| 2026-06-01 | 60.180 | 60.180 | 60.180 | 60.180 | 60.180 | 766 |
| 2026-05-29 | 60.200 | 60.200 | 60.180 | 60.180 | 60.180 | 304,750 |
| 2026-05-28 | 62.000 | 62.000 | 60.300 | 62.000 | 62.000 | 4,476 |
| 2026-05-27 | 62.000 | 62.000 | 60.300 | 62.000 | 62.000 | 1,447 |
| 2026-05-26 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 669 |
| 2026-05-25 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 1 |
| 2026-05-22 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 1,101 |
| 2026-05-20 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 4,551 |
| 2026-05-19 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 2,214 |
| 2026-05-18 | 62.000 | 62.000 | 60.300 | 62.000 | 62.000 | 669 |
| 2026-05-15 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 8,746 |
| 2026-05-14 | 62.000 | 62.000 | 62.000 | 62.000 | 62.000 | 201,145 |
| 2026-05-13 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 1,000 |
| 2026-05-11 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 12,039 |
| 2026-05-07 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 17,685 |
| 2026-05-06 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 82 |
| 2026-05-05 | 67.670 | 67.670 | 67.000 | 67.000 | 67.000 | 12,039 |
| 2026-05-04 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 1,503 |
| 2026-04-30 | 67.000 | 68.000 | 67.000 | 67.000 | 67.000 | 5,853 |
| 2026-04-29 | 67.000 | 68.000 | 67.000 | 67.000 | 67.000 | 65 |
| 2026-04-27 | 67.000 | 68.000 | 67.000 | 67.000 | 67.000 | 149 |
| 2026-04-24 | 67.000 | 68.000 | 67.000 | 67.000 | 67.000 | 845 |
| 2026-04-23 | 67.000 | 67.000 | 66.020 | 67.000 | 67.000 | 2,300 |
| 2026-04-22 | 67.000 | 68.000 | 66.020 | 67.000 | 67.000 | 1,120 |
| 2026-04-21 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 149 |
| 2026-04-20 | 68.500 | 68.950 | 68.210 | 68.950 | 68.950 | 60,400 |
| 2026-04-17 | 68.950 | 70.250 | 68.500 | 68.950 | 68.950 | 1,449 |
| 2026-04-16 | 68.950 | 68.950 | 68.500 | 68.950 | 68.950 | 322 |
| 2026-04-15 | 68.950 | 70.000 | 68.950 | 68.950 | 68.950 | 1,654 |
| 2026-04-13 | 68.950 | 68.950 | 68.950 | 68.950 | 68.950 | 2,328 |
| 2026-04-10 | 70.000 | 70.000 | 68.950 | 68.950 | 68.950 | 1,449 |
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.