Cintac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	125.00	125.00	118.00	120.12	110.85	492,928
2022-12-06	126.23	126.23	126.23	126.23	116.49	162,544
2022-12-05	129.00	129.00	129.00	129.00	119.05	140
2022-12-02	129.00	129.00	129.00	129.00	119.05	1,084
2022-12-01	129.00	129.00	129.00	129.00	119.05	60,493
2022-11-30	137.88	137.88	137.88	137.88	127.24	785
2022-11-25	127.75	137.88	127.75	137.88	127.24	30,811
2022-11-23	137.88	137.88	137.88	137.88	127.24	1,084
2022-11-22	137.88	137.88	137.88	137.88	127.24	142,033
2022-11-18	146.00	146.13	146.00	146.13	134.85	8,872
2022-11-17	150.00	150.00	145.65	146.13	134.85	383,196
2022-11-16	151.28	151.28	151.28	151.28	139.61	124,389
2022-11-14	156.00	156.00	155.34	155.34	143.35	132,568
2022-11-08	156.87	156.87	156.87	156.87	144.76	3,862
2022-11-07	158.27	158.27	155.00	156.87	144.76	253,902
2022-11-04	165.05	167.00	160.05	163.28	150.68	1,006,205
2022-11-03	171.86	171.86	171.85	171.85	158.59	223,610
2022-10-28	177.00	177.00	177.00	177.00	163.34	57,974
2022-10-27	185.94	185.94	185.94	185.94	171.59	4,876
2022-10-26	185.94	185.94	185.94	185.94	171.59	46
2022-10-25	181.57	185.94	181.57	185.94	171.59	19,767
2022-10-21	185.94	185.94	185.94	185.94	171.59	46
2022-10-20	185.94	185.94	185.94	185.94	171.59	202,631
2022-10-18	186.41	191.00	186.41	191.00	176.26	26,653
2022-10-17	191.00	191.00	191.00	191.00	176.26	43,345
2022-10-11	193.21	193.21	193.21	193.21	178.30	561
2022-10-03	193.21	193.21	193.21	193.21	178.30	433
2022-09-30	193.21	193.21	193.21	193.21	178.30	33
2022-09-29	193.21	193.21	193.21	193.21	178.30	96,584
2022-09-26	196.12	196.12	196.12	196.12	180.99	1,525
2022-09-23	199.83	199.83	196.12	196.12	180.99	116,780
2022-09-22	200.00	201.00	200.00	201.00	185.49	53,923
2022-09-20	205.00	206.00	205.00	205.51	189.65	44,977
2022-09-14	213.42	213.42	213.42	213.42	196.95	1,084
2022-09-12	203.00	213.42	203.00	213.42	196.95	5,960
2022-09-08	203.91	213.42	203.91	213.42	196.95	21,696
2022-09-06	209.68	213.42	209.68	213.42	196.95	6,502
2022-09-05	214.10	215.23	212.99	213.42	196.95	383,640
2022-09-02	202.10	205.00	202.00	204.89	189.08	24,707
2022-09-01	205.00	205.00	204.89	204.89	189.08	80,902
2022-08-29	203.00	203.00	199.03	199.03	183.67	11,381
2022-08-26	199.03	199.03	199.03	199.03	183.67	542
2022-08-24	199.03	199.03	199.03	199.03	183.67	91,824
2022-08-22	205.00	205.42	205.00	205.42	189.57	8,994
2022-08-12	205.42	205.42	205.42	205.42	189.57	361
2022-08-11	205.42	205.42	205.42	205.42	189.57	915
2022-08-05	205.95	205.95	205.42	205.42	189.57	9,374
2022-08-04	205.42	205.42	205.42	205.42	189.57	6,299
2022-08-01	205.83	205.83	205.00	205.42	189.57	176,372
2022-07-26	204.65	204.65	204.65	204.65	188.86	3,657
2022-07-25	204.65	204.65	204.65	204.65	188.86	542
2022-07-21	200.00	204.65	200.00	204.65	188.86	130,500
2022-07-15	197.37	197.37	197.37	197.37	182.14	3,657
2022-07-14	197.58	197.58	197.37	197.37	182.14	42,301
2022-07-13	203.00	203.00	201.00	202.00	186.41	180,278
2022-07-12	202.01	202.01	202.01	202.01	186.42	89,435
2022-07-08	206.80	206.80	206.80	206.80	190.84	1,089,808
2022-07-05	207.00	207.00	207.00	207.00	191.03	5
2022-07-01	207.00	207.00	207.00	207.00	191.03	7,207
2022-06-30	207.00	207.00	207.00	207.00	191.03	86,603

← NewerPage 15 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.