Cintac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	113.30	114.01	113.30	113.84	105.05	69,838
2023-03-13	111.22	111.22	108.23	108.23	99.878	18,824
2023-03-10	111.22	111.22	108.23	108.23	99.878	16,702
2023-03-09	107.78	109.00	107.78	108.23	99.878	136,931
2023-03-08	109.00	109.00	108.82	108.82	100.42	13,918
2023-03-07	108.74	109.00	108.74	108.82	100.42	133,343
2023-03-06	107.92	107.92	107.92	107.92	99.592	5,610
2023-03-03	108.25	109.68	107.92	107.92	99.592	35,404
2023-03-02	107.92	108.00	107.92	107.92	99.592	43,810
2023-03-01	110.00	111.00	107.68	107.92	99.592	200,905
2023-02-28	114.10	114.10	99.990	110.35	101.83	366,655
2023-02-27	116.35	116.35	116.35	116.35	107.37	4,592
2023-02-24	116.50	116.50	116.00	116.35	107.37	88,945
2023-02-23	120.00	120.00	117.18	117.18	108.14	221,132
2023-02-22	120.00	120.50	118.70	119.25	110.05	351,793
2023-02-21	117.00	120.50	117.00	118.35	109.22	616,996
2023-02-20	120.00	120.00	115.44	116.17	107.21	382,325
2023-02-17	113.30	127.99	113.30	120.63	111.32	1,181,379
2023-02-16	104.50	110.07	104.50	110.07	101.58	1,226,745
2023-02-15	102.35	104.50	102.35	102.35	94.452	18
2023-02-14	103.89	103.89	102.00	102.35	94.452	396,239
2023-02-13	107.29	107.29	104.17	105.71	97.552	373,530
2023-02-10	107.30	107.30	107.30	107.30	99.020	5,706
2023-02-09	107.00	107.30	107.00	107.30	99.020	37,747
2023-02-08	108.74	108.74	105.83	107.30	99.020	372,795
2023-02-07	109.31	109.31	109.31	109.31	100.87	3,869
2023-02-06	109.31	109.31	109.31	109.31	100.87	6,095
2023-02-03	111.00	111.00	109.00	109.31	100.87	81,256
2023-02-02	112.00	112.00	112.00	112.00	103.36	1,952
2023-02-01	112.00	112.00	112.00	112.00	103.36	6,048
2023-01-31	112.00	112.00	112.00	112.00	103.36	10,627
2023-01-30	110.50	112.00	110.50	112.00	103.36	15,685
2023-01-27	111.00	112.00	111.00	112.00	103.36	49,419
2023-01-26	111.00	112.00	111.00	112.00	103.36	90,216
2023-01-25	114.29	114.29	114.29	114.29	105.47	6,582
2023-01-24	109.00	114.29	109.00	114.29	105.47	58,054
2023-01-20	114.30	114.90	114.29	114.29	105.47	36,757
2023-01-18	113.00	114.29	113.00	114.29	105.47	9,554
2023-01-17	114.29	114.29	114.29	114.29	105.47	7,757
2023-01-16	114.29	114.29	114.29	114.29	105.47	1,090
2023-01-13	115.00	115.00	114.00	114.29	105.47	99,740
2023-01-12	114.17	114.17	114.17	114.17	105.36	6,353
2023-01-11	114.00	114.17	113.70	114.17	105.36	41,591
2023-01-10	114.00	114.17	113.80	114.17	105.36	22,978
2023-01-09	114.00	114.17	114.00	114.17	105.36	72,438
2023-01-06	115.00	115.25	115.00	115.00	106.13	276,923
2023-01-05	119.00	119.00	113.70	114.84	105.98	269,405
2023-01-04	118.50	118.50	117.00	117.00	107.97	51,639
2023-01-03	117.00	117.00	117.00	117.00	107.97	3,214
2022-12-28	117.90	117.90	117.00	117.00	107.97	131,214
2022-12-27	117.49	117.49	117.49	117.49	108.42	1,084
2022-12-26	117.49	117.49	117.49	117.49	108.42	3,714
2022-12-23	117.49	117.49	117.49	117.49	108.42	135,954
2022-12-22	120.20	120.20	119.00	119.04	109.85	337,765
2022-12-21	117.69	119.00	115.00	115.00	106.13	46,633
2022-12-20	115.89	116.25	115.00	115.00	106.13	42,566
2022-12-19	115.00	115.00	115.00	115.00	106.13	1,118
2022-12-16	114.06	115.00	114.06	115.00	106.13	135,947
2022-12-15	116.02	116.02	116.02	116.02	107.07	70
2022-12-09	117.48	117.48	116.00	116.02	107.07	266,876

← NewerPage 14 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.