Cintac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | 96.070 | 97.000 | 96.070 | 97.000 | 89.515 | 280,187 |
| 2024-04-04 | 99.900 | 101.30 | 87.000 | 94.690 | 87.383 | 335,263 |
| 2024-04-03 | 97.000 | 97.000 | 96.990 | 96.990 | 89.505 | 290,074 |
| 2024-04-02 | 95.690 | 101.60 | 92.140 | 99.850 | 92.145 | 831,397 |
| 2024-04-01 | 95.350 | 97.300 | 95.350 | 97.300 | 89.791 | 25,158 |
| 2024-03-28 | 97.300 | 97.300 | 97.300 | 97.300 | 89.791 | 31 |
| 2024-03-27 | 97.300 | 97.300 | 97.300 | 97.300 | 89.791 | 2,744 |
| 2024-03-26 | 95.990 | 97.300 | 95.990 | 97.300 | 89.791 | 19,013 |
| 2024-03-25 | 92.240 | 97.480 | 92.240 | 97.300 | 89.791 | 150,661 |
| 2024-03-22 | 90.260 | 98.000 | 88.500 | 94.430 | 87.143 | 556,944 |
| 2024-03-21 | 93.500 | 93.500 | 91.530 | 91.560 | 84.494 | 160,323 |
| 2024-03-20 | 93.500 | 94.270 | 93.500 | 94.270 | 86.995 | 33,701 |
| 2024-03-19 | 91.120 | 94.270 | 91.120 | 94.270 | 86.995 | 18,436 |
| 2024-03-18 | 94.270 | 94.270 | 94.270 | 94.270 | 86.995 | 29,224 |
| 2024-03-15 | 94.000 | 95.990 | 88.210 | 94.270 | 86.995 | 690,050 |
| 2024-03-14 | 88.720 | 94.990 | 87.020 | 93.620 | 86.395 | 1,054,822 |
| 2024-03-13 | 83.500 | 89.000 | 82.120 | 86.800 | 80.102 | 644,664 |
| 2024-03-11 | 85.020 | 85.680 | 83.320 | 84.460 | 77.942 | 216,241 |
| 2024-03-08 | 82.890 | 86.500 | 80.110 | 83.220 | 76.798 | 557,755 |
| 2024-03-07 | 80.350 | 80.350 | 80.350 | 80.350 | 74.149 | 7,139 |
| 2024-03-06 | 80.350 | 80.350 | 80.350 | 80.350 | 74.149 | 7,122 |
| 2024-03-05 | 80.000 | 80.350 | 80.000 | 80.350 | 74.149 | 423,889 |
| 2024-03-04 | 79.200 | 80.200 | 79.200 | 80.200 | 74.011 | 63,516 |
| 2024-03-01 | 79.000 | 80.200 | 79.000 | 80.200 | 74.011 | 19,591 |
| 2024-02-28 | 80.200 | 80.200 | 80.200 | 80.200 | 74.011 | 6,645 |
| 2024-02-27 | 77.770 | 80.200 | 77.770 | 80.200 | 74.011 | 49,212 |
| 2024-02-26 | 80.200 | 80.200 | 80.200 | 80.200 | 74.011 | 6,955 |
| 2024-02-22 | 80.200 | 80.200 | 80.200 | 80.200 | 74.011 | 2,027 |
| 2024-02-20 | 80.200 | 80.200 | 80.200 | 80.200 | 74.011 | 20,140 |
| 2024-02-19 | 80.200 | 80.200 | 79.000 | 80.200 | 74.011 | 7,145 |
| 2024-02-16 | 80.200 | 80.200 | 80.200 | 80.200 | 74.011 | 1,370 |
| 2024-02-15 | 80.200 | 80.200 | 80.200 | 80.200 | 74.011 | 6,766 |
| 2024-02-13 | 80.000 | 80.200 | 80.000 | 80.200 | 74.011 | 14,682 |
| 2024-02-12 | 80.010 | 80.200 | 80.010 | 80.200 | 74.011 | 75,162 |
| 2024-02-08 | 80.200 | 80.200 | 80.200 | 80.200 | 74.011 | 8,994 |
| 2024-02-06 | 80.200 | 80.200 | 80.200 | 80.200 | 74.011 | 15,822 |
| 2024-02-05 | 80.200 | 80.200 | 80.200 | 80.200 | 74.011 | 3,090 |
| 2024-02-02 | 80.200 | 80.200 | 80.200 | 80.200 | 74.011 | 28,271 |
| 2024-02-01 | 78.740 | 80.200 | 78.730 | 80.200 | 74.011 | 58,278 |
| 2024-01-31 | 80.200 | 80.200 | 80.200 | 80.200 | 74.011 | 9,417 |
| 2024-01-30 | 81.000 | 81.000 | 79.900 | 80.200 | 74.011 | 101,510 |
| 2024-01-29 | 81.810 | 81.810 | 81.000 | 81.000 | 74.749 | 35,028 |
| 2024-01-26 | 81.000 | 81.000 | 81.000 | 81.000 | 74.749 | 139,065 |
| 2024-01-25 | 79.200 | 82.000 | 79.200 | 82.000 | 75.672 | 39,534 |
| 2024-01-24 | 82.000 | 82.000 | 82.000 | 82.000 | 75.672 | 22,877 |
| 2024-01-23 | 82.000 | 82.000 | 82.000 | 82.000 | 75.672 | 9,711 |
| 2024-01-22 | 82.000 | 82.000 | 82.000 | 82.000 | 75.672 | 4,159 |
| 2024-01-19 | 81.070 | 82.000 | 81.070 | 82.000 | 75.672 | 389,362 |
| 2024-01-18 | 83.500 | 83.500 | 83.480 | 83.480 | 77.038 | 56,601 |
| 2024-01-17 | 82.800 | 83.480 | 82.800 | 83.480 | 77.038 | 41,352 |
| 2024-01-16 | 83.500 | 83.500 | 83.000 | 83.480 | 77.038 | 267,781 |
| 2024-01-12 | 85.890 | 85.890 | 85.640 | 85.640 | 79.031 | 130,736 |
| 2024-01-11 | 83.500 | 85.000 | 83.500 | 84.840 | 78.293 | 377,427 |
| 2024-01-10 | 81.560 | 85.000 | 81.560 | 84.200 | 77.702 | 579,699 |
| 2024-01-09 | 85.000 | 85.000 | 83.000 | 83.490 | 77.047 | 165,369 |
| 2024-01-08 | 92.200 | 92.200 | 77.000 | 85.050 | 78.487 | 1,575,481 |
| 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 |
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.