Cintac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 83.910 | 83.910 | 83.910 | 83.910 | 83.910 | 1,200,997 |
| 2025-12-22 | 83.000 | 83.910 | 83.000 | 83.910 | 83.910 | 34,674 |
| 2025-12-19 | 82.500 | 83.910 | 82.500 | 83.910 | 83.910 | 27,228 |
| 2025-12-18 | 83.910 | 83.910 | 83.910 | 83.910 | 83.910 | 275,238 |
| 2025-12-17 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 137,633 |
| 2025-12-16 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 148,832 |
| 2025-12-15 | 86.600 | 88.000 | 84.010 | 84.570 | 84.570 | 1,067,408 |
| 2025-12-12 | 81.990 | 83.000 | 81.990 | 83.000 | 83.000 | 399,782 |
| 2025-12-11 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 100,100 |
| 2025-12-10 | 79.920 | 79.920 | 79.920 | 79.920 | 79.920 | 1,884 |
| 2025-12-09 | 79.690 | 80.250 | 79.690 | 79.920 | 79.920 | 572,102 |
| 2025-12-05 | 78.640 | 78.640 | 78.640 | 78.640 | 78.640 | 2,018 |
| 2025-12-03 | 78.170 | 78.690 | 78.170 | 78.640 | 78.640 | 786,041 |
| 2025-12-02 | 76.050 | 76.050 | 76.050 | 76.050 | 76.050 | 441 |
| 2025-12-01 | 76.500 | 76.500 | 75.980 | 76.050 | 76.050 | 232,447 |
| 2025-11-28 | 77.290 | 77.290 | 77.290 | 77.290 | 77.290 | 11,056 |
| 2025-11-27 | 77.190 | 77.290 | 77.190 | 77.290 | 77.290 | 118,909 |
| 2025-11-26 | 80.690 | 80.690 | 79.320 | 79.320 | 79.320 | 407,476 |
| 2025-11-25 | 81.560 | 82.530 | 81.560 | 82.530 | 82.530 | 89,309 |
| 2025-11-24 | 82.530 | 82.530 | 82.500 | 82.530 | 82.530 | 290,806 |
| 2025-11-21 | 83.000 | 83.100 | 83.000 | 83.100 | 83.100 | 116,179 |
| 2025-11-20 | 84.710 | 84.710 | 84.170 | 84.170 | 84.170 | 256,330 |
| 2025-11-19 | 86.000 | 86.000 | 86.000 | 86.000 | 86.000 | 238,139 |
| 2025-11-18 | 85.900 | 85.900 | 85.000 | 85.000 | 85.000 | 302,761 |
| 2025-11-17 | 83.430 | 88.000 | 83.430 | 86.830 | 86.830 | 946,105 |
| 2025-11-14 | 77.000 | 79.000 | 77.000 | 78.460 | 78.460 | 609,365 |
| 2025-11-13 | 77.000 | 77.000 | 76.870 | 76.870 | 76.870 | 24,221 |
| 2025-11-12 | 78.100 | 78.280 | 76.870 | 76.870 | 76.870 | 88,799 |
| 2025-11-11 | 76.870 | 76.870 | 76.870 | 76.870 | 76.870 | 13,012 |
| 2025-11-10 | 77.000 | 77.000 | 76.870 | 76.870 | 76.870 | 17,149 |
| 2025-11-07 | 76.850 | 77.600 | 76.850 | 76.870 | 76.870 | 49,735 |
| 2025-11-06 | 76.870 | 76.870 | 76.870 | 76.870 | 76.870 | 34,486 |
| 2025-11-05 | 78.000 | 78.000 | 76.000 | 76.870 | 76.870 | 250,824 |
| 2025-11-04 | 78.990 | 78.990 | 78.980 | 78.990 | 78.990 | 99,523 |
| 2025-11-03 | 80.000 | 80.250 | 78.990 | 78.990 | 78.990 | 56,492 |
| 2025-10-30 | 79.000 | 79.000 | 78.990 | 78.990 | 78.990 | 56,692 |
| 2025-10-29 | 79.000 | 79.000 | 78.990 | 78.990 | 78.990 | 103,055 |
| 2025-10-28 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 53,745 |
| 2025-10-27 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 27,727 |
| 2025-10-24 | 81.000 | 81.000 | 80.000 | 80.000 | 80.000 | 47,307 |
| 2025-10-23 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 44,417 |
| 2025-10-22 | 80.500 | 81.000 | 80.000 | 80.000 | 80.000 | 3,809,440 |
| 2025-10-21 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 4,388 |
| 2025-10-20 | 81.000 | 81.000 | 78.000 | 78.000 | 78.000 | 49,302 |
← NewerPage 4 of 4 · 224 trading days
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.