Cintac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	108.10	108.10	108.00	108.00	99.666	41,120
2023-06-12	109.00	109.00	108.00	108.00	99.666	47,051
2023-06-09	108.00	109.00	108.00	108.00	99.666	216,507
2023-06-08	108.00	108.44	108.00	108.44	100.07	54,201
2023-06-07	109.00	109.00	108.00	108.44	100.07	88,168
2023-06-06	107.12	109.00	107.12	108.00	99.666	1,113,076
2023-06-05	108.50	108.50	106.81	106.81	98.567	229,181
2023-06-02	109.69	109.69	109.00	109.00	100.59	812,798
2023-06-01	108.00	108.00	108.00	108.00	99.666	275,906
2023-05-31	106.69	106.69	106.49	106.49	98.272	25,432
2023-05-30	106.69	106.69	106.34	106.49	98.272	73,871
2023-05-29	106.39	106.69	105.99	106.44	98.226	368,785
2023-05-26	103.69	103.85	103.69	103.85	95.836	92,245
2023-05-25	101.00	102.20	101.00	102.11	94.230	216,845
2023-05-23	102.00	102.00	98.700	100.75	92.975	391,591
2023-05-22	100.25	100.25	100.25	100.25	92.514	6,366
2023-05-19	100.25	101.00	100.25	100.25	92.514	10,728
2023-05-18	100.00	101.00	100.00	100.25	92.514	157,944
2023-05-17	101.49	101.49	101.49	101.49	93.658	19,453
2023-05-16	101.49	101.49	101.49	101.49	93.658	9,727
2023-05-15	101.49	101.49	101.49	101.49	93.658	18,246
2023-05-12	101.50	101.50	101.45	101.49	93.658	120,931
2023-05-11	101.00	101.00	100.15	100.15	92.421	21,887
2023-05-10	100.15	100.15	100.15	100.15	92.421	75
2023-05-09	99.000	100.15	98.550	100.15	92.421	33,592
2023-05-08	100.98	101.00	100.15	100.15	92.421	70,251
2023-05-05	100.15	100.15	100.15	100.15	92.421	15,069
2023-05-04	101.00	101.00	100.15	100.15	92.421	234,569
2023-05-03	102.89	102.89	102.89	102.89	94.950	4,748
2023-05-02	104.00	104.00	102.20	102.89	94.950	260,826
2023-04-28	104.02	104.02	104.02	104.02	95.993	4,544
2023-04-27	102.05	104.03	102.05	104.02	95.993	158,155
2023-04-26	102.05	102.05	102.05	102.05	94.175	6,322
2023-04-25	102.05	102.05	102.05	102.05	94.175	2,626
2023-04-24	102.10	102.10	102.05	102.05	94.175	171,981
2023-04-21	103.89	105.93	103.89	105.93	97.755	38,340
2023-04-20	107.00	107.00	105.93	105.93	97.755	325,087
2023-04-19	107.00	107.00	107.00	107.00	98.743	11,820
2023-04-18	107.00	107.00	107.00	107.00	98.743	143,983
2023-04-17	106.23	106.23	106.23	106.23	98.032	11,931
2023-04-14	106.23	106.23	106.00	106.23	98.032	31,792
2023-04-13	106.81	106.81	106.23	106.23	98.032	20,963
2023-04-12	106.23	106.23	106.23	106.23	98.032	2,529
2023-04-11	106.23	106.23	106.23	106.23	98.032	17,641
2023-04-06	107.69	107.69	106.23	106.23	98.032	36,810
2023-04-05	106.23	106.23	106.23	106.23	98.032	79
2023-04-04	106.23	106.23	106.23	106.23	98.032	146
2023-04-03	106.23	106.23	106.23	106.23	98.032	75
2023-03-31	106.00	106.23	105.83	106.23	98.032	55,892
2023-03-30	106.23	106.23	106.23	106.23	98.032	7,969
2023-03-29	106.23	106.23	106.23	106.23	98.032	18,046
2023-03-28	106.23	106.23	106.23	106.23	98.032	150,640
2023-03-27	111.04	111.04	107.30	107.30	99.020	126,640
2023-03-24	112.33	112.33	112.33	112.33	103.66	397,973
2023-03-23	112.33	115.69	112.33	113.53	104.77	84,265
2023-03-21	113.84	113.84	113.84	113.84	105.05	2,205
2023-03-20	113.84	113.84	113.84	113.84	105.05	2,011
2023-03-17	113.84	113.84	113.84	113.84	105.05	1,653
2023-03-16	111.00	113.84	109.71	113.84	105.05	25,933
2023-03-15	113.84	113.90	113.84	113.84	105.05	38,966

← NewerPage 13 of 18 · 1,030 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.