Cintac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	215.90	215.90	211.18	211.18	165.88	10,836
2022-03-14	210.00	212.00	210.00	211.18	165.88	353,681
2022-03-11	211.98	212.00	211.98	212.00	166.53	216,725
2022-03-10	214.12	214.12	214.12	214.12	168.19	252
2022-03-09	220.00	220.00	213.86	214.12	168.19	67,401
2022-03-08	225.00	225.00	220.00	220.00	172.81	21,644
2022-03-07	220.00	220.00	220.00	220.00	172.81	80,986
2022-03-04	228.10	228.10	218.00	222.60	174.85	165,311
2022-03-03	239.93	239.93	239.00	239.71	188.29	93,842
2022-03-02	243.00	247.10	243.00	243.84	191.54	54,619
2022-03-01	258.25	258.30	242.73	251.47	197.53	98,241
2022-02-28	256.34	256.34	255.00	255.00	200.30	441,204
2022-02-25	262.65	262.65	262.65	262.65	206.31	48,763
2022-02-24	267.02	269.83	267.00	267.09	209.80	121,320
2022-02-23	280.00	287.00	280.00	287.00	225.44	10,836
2022-02-17	287.00	287.00	287.00	287.00	225.44	2,167
2022-02-11	287.00	287.00	287.00	287.00	225.44	2,167
2022-02-10	287.00	287.00	287.00	287.00	225.44	1,951
2022-02-08	287.00	287.00	287.00	287.00	225.44	94,896
2022-02-07	304.86	304.86	304.86	304.86	239.47	3,825
2022-02-04	304.86	304.86	304.86	304.86	239.47	4
2022-02-03	304.86	304.86	304.86	304.86	239.47	106,634
2022-02-02	309.71	309.71	309.71	309.71	243.28	336
2022-01-31	309.71	309.71	309.71	309.71	243.28	55,262
2022-01-27	317.50	317.50	317.50	317.50	249.40	26,007
2022-01-25	323.42	323.42	323.42	323.42	254.05	1,169
2022-01-24	323.42	323.42	323.42	323.42	254.05	1,658
2022-01-21	323.42	323.42	323.42	323.42	254.05	21,998
2022-01-19	315.54	315.54	315.54	315.54	247.86	27,456
2022-01-17	317.60	317.60	317.60	317.60	249.48	1,905
2022-01-13	316.00	324.00	316.00	317.60	249.48	54,181
2022-01-12	320.00	323.60	320.00	323.60	254.19	315,766
2022-01-11	323.60	323.60	323.60	323.60	254.19	40
2022-01-03	323.60	323.60	323.60	323.60	254.19	51,916
2021-12-30	332.11	332.11	332.00	332.00	260.79	328,694
2021-12-29	325.00	325.33	325.00	325.33	255.55	53,601
2021-12-28	318.45	319.00	318.45	318.72	250.36	106,163
2021-12-24	313.01	315.00	313.01	314.01	246.66	25,693
2021-12-23	308.00	315.00	308.00	311.29	244.52	313,994
2021-12-22	305.00	305.00	299.03	304.24	238.98	63,044
2021-12-21	297.67	297.67	297.67	297.67	233.82	56,515
2021-12-20	289.12	289.12	289.12	289.12	227.10	57,976
2021-12-16	294.00	298.06	294.00	298.06	234.13	3,961
2021-12-15	291.50	298.06	291.50	298.06	234.13	4,185
2021-12-14	298.06	298.06	298.06	298.06	234.13	56,184
2021-12-10	301.00	301.00	301.00	301.00	236.44	43,345
2021-12-09	303.55	303.55	303.55	303.55	238.44	1,314
2021-12-07	300.00	303.55	300.00	303.55	238.44	10,836
2021-12-03	298.00	303.55	298.00	303.55	238.44	4,334
2021-11-30	303.55	303.55	303.55	303.55	238.44	108
2021-11-29	303.55	303.55	303.55	303.55	238.44	46
2021-11-25	303.55	303.55	303.55	303.55	238.44	542
2021-11-22	295.00	303.55	295.00	303.55	238.44	59,464
2021-11-19	279.71	279.71	279.71	279.71	219.71	120,282
2021-11-17	266.02	279.71	266.00	279.71	219.71	9,356
2021-11-15	279.71	279.71	279.71	279.71	219.71	431
2021-11-11	284.00	284.00	278.65	279.71	219.71	119,587
2021-11-10	288.00	288.00	284.33	284.33	223.34	12,846
2021-11-09	280.00	285.00	280.00	284.33	223.34	172,176
2021-11-08	270.43	270.43	270.43	270.43	212.42	144

← NewerPage 17 of 18 · 1,031 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.