Cintac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-12	58.500	58.520	58.500	58.520	58.520	328,359
2025-03-10	59.910	59.910	59.230	59.230	59.230	261,752
2025-03-06	60.440	61.690	60.440	61.690	61.690	61,150
2025-03-05	62.830	62.830	60.880	61.690	61.690	247,534
2025-03-04	61.790	61.790	61.790	61.790	61.790	32,000
2025-03-03	61.170	62.000	61.170	61.790	61.790	56,089
2025-02-28	62.000	62.000	61.790	61.790	61.790	104,369
2025-02-27	61.790	61.790	61.790	61.790	61.790	22,509
2025-02-26	61.790	61.790	61.790	61.790	61.790	316,884
2025-02-24	61.220	61.750	61.220	61.220	61.220	7,869
2025-02-21	62.000	62.000	61.170	61.220	61.220	255,081
2025-02-20	61.500	62.830	61.500	62.000	62.000	91,630
2025-02-19	63.000	63.110	62.000	62.000	62.000	504,938
2025-02-18	62.840	62.840	62.840	62.840	62.840	25,002
2025-02-17	62.320	63.010	62.320	62.840	62.840	712,382
2025-02-12	58.090	58.090	58.090	58.090	58.090	11,979
2025-02-11	58.040	58.090	58.040	58.090	58.090	203,712
2025-02-10	55.110	55.110	55.110	55.110	55.110	700
2025-02-07	57.150	57.570	55.110	55.110	55.110	92,700
2025-02-06	56.650	56.650	55.010	55.110	55.110	221,608
2025-02-05	54.500	56.500	54.500	55.500	55.500	856,740
2025-02-03	55.020	55.020	55.020	55.020	55.020	7,287
2025-01-31	55.020	55.020	55.020	55.020	55.020	10,257
2025-01-28	55.020	55.020	55.020	55.020	55.020	1,354
2025-01-27	54.280	55.020	54.280	55.020	55.020	7,287
2025-01-24	55.020	55.890	55.000	55.020	55.020	5,128
2025-01-23	55.570	55.570	55.020	55.020	55.020	41,570
2025-01-22	55.020	55.020	55.020	55.020	55.020	5,499
2025-01-21	55.020	55.020	55.020	55.020	55.020	2,767
2025-01-20	55.020	55.020	55.020	55.020	55.020	61,601
2025-01-17	55.000	55.020	55.000	55.020	55.020	199,576
2025-01-16	54.000	54.000	54.000	54.000	54.000	309,652
2025-01-15	53.350	53.350	53.350	53.350	53.350	235,400
2025-01-14	52.170	52.170	52.170	52.170	52.170	3,000
2025-01-13	52.170	52.170	52.170	52.170	52.170	16,760
2025-01-10	52.170	52.170	52.170	52.170	52.170	1,268
2025-01-09	52.130	52.170	52.130	52.170	52.170	227,211
2025-01-07	53.500	53.500	53.500	53.500	53.500	5,587
2025-01-06	53.500	53.500	53.500	53.500	53.500	13,227
2025-01-03	53.500	53.500	53.500	53.500	53.500	28,187
2025-01-02	51.160	53.500	51.160	53.500	53.500	5,587
2024-12-30	53.500	53.500	53.500	53.500	53.500	2,706
2024-12-27	53.500	53.500	53.500	53.500	53.500	38,763
2024-12-26	53.500	53.500	53.500	53.500	53.500	33,022
2024-12-20	53.500	53.500	53.500	53.500	53.500	206,468
2024-12-19	54.070	55.000	54.070	55.000	55.000	520,686
2024-12-18	55.340	55.340	54.900	55.240	55.240	453,216
2024-12-17	59.620	59.620	58.000	59.420	59.420	370,814
2024-12-16	60.000	60.010	60.000	60.010	60.010	311,500
2024-12-13	61.410	61.410	61.410	61.410	61.410	18,800
2024-12-12	61.410	61.410	61.410	61.410	61.410	5,242
2024-12-11	61.410	61.410	61.410	61.410	61.410	218,021
2024-12-09	62.820	62.820	62.820	62.820	62.820	3,375
2024-12-06	62.810	62.820	62.810	62.820	62.820	50,000
2024-12-05	62.820	62.820	62.820	62.820	62.820	3,445
2024-12-04	62.820	62.820	62.820	62.820	62.820	1,100
2024-11-29	62.000	62.820	62.000	62.820	62.820	3,445
2024-11-26	62.820	62.820	62.820	62.820	62.820	3,163
2024-11-25	62.820	62.820	62.820	62.820	62.820	750
2024-11-22	62.820	62.820	62.820	62.820	62.820	3,132

← NewerPage 7 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.