Cintac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 210.00 | 210.00 | 210.00 | 210.00 | 193.79 | 774,017 |
| 2022-06-24 | 208.89 | 209.00 | 208.89 | 208.94 | 192.82 | 54,181 |
| 2022-06-23 | 211.00 | 211.00 | 211.00 | 211.00 | 194.72 | 1,084 |
| 2022-06-17 | 211.00 | 211.00 | 211.00 | 211.00 | 194.72 | 42,269 |
| 2022-06-16 | 213.62 | 213.62 | 209.99 | 209.99 | 193.79 | 290,189 |
| 2022-06-14 | 217.00 | 217.07 | 217.00 | 217.07 | 200.32 | 82,731 |
| 2022-06-13 | 222.35 | 222.35 | 215.56 | 222.35 | 205.19 | 28,283 |
| 2022-06-10 | 224.50 | 224.50 | 222.34 | 222.35 | 205.19 | 89,306 |
| 2022-06-09 | 226.89 | 226.89 | 226.89 | 226.89 | 209.38 | 1,789 |
| 2022-06-02 | 229.25 | 232.00 | 226.89 | 226.89 | 209.38 | 17,988 |
| 2022-06-01 | 226.89 | 226.89 | 226.89 | 226.89 | 209.38 | 78,074 |
| 2022-05-31 | 229.13 | 229.13 | 229.13 | 229.13 | 211.45 | 77,276 |
| 2022-05-27 | 229.80 | 234.00 | 229.80 | 234.00 | 215.94 | 50,389 |
| 2022-05-26 | 234.00 | 234.00 | 234.00 | 234.00 | 215.94 | 91,574 |
| 2022-05-24 | 234.00 | 234.00 | 232.43 | 232.43 | 214.49 | 21,672 |
| 2022-05-23 | 232.04 | 235.50 | 232.04 | 232.43 | 214.49 | 42,269 |
| 2022-05-20 | 239.00 | 240.00 | 235.00 | 235.00 | 216.87 | 14,216 |
| 2022-05-19 | 224.00 | 240.00 | 224.00 | 235.00 | 216.87 | 455,236 |
| 2022-05-18 | 224.00 | 226.00 | 224.00 | 224.09 | 206.80 | 172,886 |
| 2022-05-17 | 226.42 | 226.42 | 226.42 | 226.42 | 208.95 | 77,712 |
| 2022-05-16 | 222.35 | 222.35 | 216.68 | 216.68 | 199.96 | 15,240 |
| 2022-05-13 | 214.57 | 225.00 | 214.57 | 216.68 | 199.96 | 101,033 |
| 2022-05-12 | 214.82 | 214.82 | 214.82 | 214.82 | 198.24 | 86,391 |
| 2022-05-11 | 214.80 | 214.80 | 212.00 | 214.80 | 198.22 | 14,029 |
| 2022-05-10 | 212.87 | 214.80 | 212.87 | 214.80 | 198.22 | 31,642 |
| 2022-05-09 | 214.80 | 214.80 | 214.80 | 214.80 | 198.22 | 93,377 |
| 2022-05-06 | 216.92 | 223.00 | 216.75 | 216.97 | 200.23 | 165,119 |
| 2022-05-04 | 225.27 | 225.27 | 223.00 | 223.94 | 206.66 | 186,512 |
| 2022-05-03 | 232.06 | 232.06 | 230.00 | 230.00 | 212.25 | 747,863 |
| 2022-05-02 | 235.95 | 235.95 | 235.95 | 235.95 | 217.74 | 7,327 |
| 2022-04-28 | 235.95 | 235.95 | 235.95 | 235.95 | 217.74 | 75,875 |
| 2022-04-27 | 242.74 | 242.74 | 242.74 | 242.74 | 224.01 | 164 |
| 2022-04-26 | 249.99 | 249.99 | 242.74 | 242.74 | 224.01 | 108,024 |
| 2022-04-25 | 244.00 | 250.00 | 242.00 | 243.95 | 225.12 | 184,098 |
| 2022-04-22 | 278.65 | 278.65 | 238.00 | 240.00 | 221.48 | 470,754 |
| 2022-04-21 | 282.00 | 299.00 | 280.00 | 280.67 | 220.47 | 461,407 |
| 2022-04-20 | 281.90 | 286.00 | 281.90 | 282.42 | 221.84 | 189,312 |
| 2022-04-19 | 279.25 | 284.85 | 279.25 | 284.85 | 223.75 | 23,447 |
| 2022-04-18 | 292.20 | 292.20 | 279.64 | 284.85 | 223.75 | 75,296 |
| 2022-04-14 | 295.00 | 298.00 | 291.27 | 291.27 | 228.79 | 66,734 |
| 2022-04-13 | 297.00 | 297.00 | 295.45 | 295.45 | 232.08 | 14,502 |
| 2022-04-12 | 289.15 | 300.00 | 289.15 | 295.45 | 232.08 | 117,005 |
| 2022-04-11 | 293.50 | 293.50 | 286.00 | 289.15 | 227.13 | 29,874 |
| 2022-04-08 | 272.00 | 295.00 | 272.00 | 289.30 | 227.25 | 167,075 |
| 2022-04-07 | 250.00 | 271.40 | 250.00 | 264.18 | 207.51 | 258,384 |
| 2022-04-05 | 242.35 | 245.00 | 242.35 | 245.00 | 192.45 | 94,575 |
| 2022-04-04 | 241.30 | 241.30 | 238.97 | 238.97 | 187.71 | 5,241 |
| 2022-04-01 | 238.97 | 238.97 | 238.97 | 238.97 | 187.71 | 7,079 |
| 2022-03-31 | 244.00 | 244.00 | 238.97 | 238.97 | 187.71 | 91,686 |
| 2022-03-30 | 240.00 | 240.00 | 238.00 | 239.26 | 187.94 | 145,925 |
| 2022-03-29 | 237.00 | 237.00 | 235.93 | 235.93 | 185.32 | 4,291 |
| 2022-03-28 | 241.00 | 241.25 | 235.93 | 235.93 | 185.32 | 17,757 |
| 2022-03-25 | 236.00 | 236.00 | 235.93 | 235.93 | 185.32 | 63,203 |
| 2022-03-24 | 241.69 | 241.69 | 238.00 | 238.00 | 186.95 | 7,585 |
| 2022-03-23 | 237.00 | 238.00 | 237.00 | 238.00 | 186.95 | 89,942 |
| 2022-03-22 | 230.00 | 231.01 | 230.00 | 230.48 | 181.04 | 120,651 |
| 2022-03-21 | 225.01 | 225.01 | 225.00 | 225.01 | 176.75 | 113,205 |
| 2022-03-18 | 215.00 | 221.00 | 215.00 | 219.00 | 172.03 | 201,356 |
| 2022-03-17 | 211.18 | 211.18 | 211.18 | 211.18 | 165.88 | 3,468 |
| 2022-03-16 | 215.90 | 215.90 | 211.18 | 211.18 | 165.88 | 10,836 |
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.