Cintac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	100.10	102.21	100.10	102.21	94.322	21,573
2023-09-11	102.60	102.60	102.19	102.21	94.322	256,437
2023-09-08	103.89	103.89	103.89	103.89	95.873	167
2023-09-07	102.85	103.89	102.85	103.89	95.873	56,275
2023-09-04	105.35	105.35	103.89	103.89	95.873	140,885
2023-09-01	105.35	105.35	105.35	105.35	97.220	960
2023-08-31	103.00	105.35	103.00	105.35	97.220	16,728
2023-08-30	105.35	105.35	105.35	105.35	97.220	72
2023-08-29	104.50	105.35	104.50	105.35	97.220	10,394
2023-08-28	105.35	105.35	105.35	105.35	97.220	185,746
2023-08-25	106.00	106.02	106.00	106.02	97.838	332,341
2023-08-24	106.00	106.51	105.00	106.51	98.291	43,345
2023-08-23	104.69	107.25	104.69	106.51	98.291	371,403
2023-08-22	102.93	102.93	102.93	102.93	94.987	6,790
2023-08-21	102.93	102.93	102.93	102.93	94.987	5,119
2023-08-18	103.89	104.00	102.92	102.93	94.987	237,239
2023-08-17	103.21	103.21	103.21	103.21	95.245	24,689
2023-08-16	104.00	104.00	102.92	103.21	95.245	84,969
2023-08-14	104.86	106.09	104.86	106.09	97.903	28,148
2023-08-11	106.09	106.09	106.09	106.09	97.903	22,756
2023-08-10	106.09	106.09	106.09	106.09	97.903	12,164
2023-08-09	106.09	106.09	106.09	106.09	97.903	23
2023-08-08	108.00	108.00	105.83	106.09	97.903	87,837
2023-08-07	108.00	108.00	108.00	108.00	99.666	528
2023-08-04	108.00	108.00	108.00	108.00	99.666	40,222
2023-08-03	108.00	108.00	108.00	108.00	99.666	31,380
2023-08-02	108.74	109.00	108.00	108.00	99.666	459,284
2023-08-01	108.80	110.00	108.80	110.00	101.51	330,533
2023-07-31	109.00	110.00	107.77	109.22	100.79	120,539
2023-07-28	108.00	109.00	108.00	108.45	100.08	144,825
2023-07-27	108.00	108.00	107.73	107.73	99.416	24,509
2023-07-26	108.00	108.00	107.73	107.73	99.416	54,836
2023-07-25	105.00	108.10	105.00	107.73	99.416	180,714
2023-07-24	105.50	105.50	102.92	102.95	95.005	177,441
2023-07-21	104.30	105.51	104.20	105.51	97.368	59,422
2023-07-20	105.51	105.51	105.51	105.51	97.368	5,878
2023-07-19	105.55	105.55	105.51	105.51	97.368	42,099
2023-07-18	105.50	105.55	105.50	105.51	97.368	399,724
2023-07-17	104.03	105.54	104.00	105.52	97.377	183,050
2023-07-14	104.03	104.50	102.45	102.45	94.544	159,992
2023-07-13	103.20	103.20	102.45	102.51	94.599	388,617
2023-07-12	104.50	105.00	104.10	104.86	96.768	264,567
2023-07-11	104.50	104.50	103.00	103.00	95.052	43,486
2023-07-10	102.69	104.00	102.69	103.00	95.052	268,790
2023-07-07	101.25	101.30	101.00	101.17	93.363	102,195
2023-07-06	104.00	104.00	100.00	100.02	92.301	740,723
2023-07-05	105.00	105.00	103.00	103.00	95.052	32,509
2023-07-04	102.97	103.00	102.97	103.00	95.052	401,045
2023-07-03	101.66	101.70	101.66	101.67	93.824	129,706
2023-06-30	103.00	103.00	101.00	101.66	93.815	416,561
2023-06-29	104.00	104.00	103.00	103.02	95.070	104,909
2023-06-28	104.00	105.82	104.00	105.82	97.654	59,540
2023-06-27	105.00	105.82	105.00	105.82	97.654	24,464
2023-06-23	106.00	106.00	105.00	105.82	97.654	570,120
2023-06-22	108.00	108.74	108.00	108.74	100.35	33,544
2023-06-20	109.00	109.00	108.74	108.74	100.35	229,640
2023-06-19	107.00	110.11	107.00	110.01	101.52	899,615
2023-06-16	108.00	108.00	108.00	108.00	99.666	261,206
2023-06-15	108.00	108.00	107.50	107.92	99.592	152,911
2023-06-14	108.00	108.00	108.00	108.00	99.666	38,948

← NewerPage 12 of 18 · 1,027 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.