Cintac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 63.110 | 63.110 | 61.410 | 62.820 | 62.820 | 2,000 |
| 2024-11-08 | 65.680 | 65.680 | 65.680 | 65.680 | 65.680 | 12,292 |
| 2024-11-07 | 65.680 | 65.680 | 65.680 | 65.680 | 65.680 | 202 |
| 2024-11-06 | 65.680 | 65.680 | 65.680 | 65.680 | 65.680 | 7,300 |
| 2024-11-04 | 65.680 | 65.680 | 65.680 | 65.680 | 65.680 | 1,533 |
| 2024-10-29 | 65.680 | 65.680 | 65.680 | 65.680 | 65.680 | 7,000 |
| 2024-10-28 | 65.680 | 65.680 | 65.680 | 65.680 | 65.680 | 2,000 |
| 2024-10-25 | 65.200 | 65.680 | 63.500 | 65.680 | 65.680 | 1,533 |
| 2024-10-24 | 65.290 | 65.680 | 65.290 | 65.680 | 65.680 | 15,082 |
| 2024-10-22 | 63.110 | 65.680 | 63.110 | 65.680 | 65.680 | 28,584 |
| 2024-10-21 | 63.110 | 65.680 | 63.110 | 65.680 | 65.680 | 18,866 |
| 2024-10-18 | 65.680 | 65.680 | 65.680 | 65.680 | 65.680 | 14,000 |
| 2024-10-17 | 65.050 | 65.690 | 65.050 | 65.680 | 65.680 | 481,480 |
| 2024-10-15 | 67.000 | 67.140 | 67.000 | 67.140 | 67.140 | 12,061 |
| 2024-10-14 | 67.140 | 67.140 | 67.140 | 67.140 | 67.140 | 57,511 |
| 2024-10-11 | 67.240 | 67.240 | 67.140 | 67.140 | 67.140 | 220,338 |
| 2024-10-09 | 68.940 | 69.000 | 68.940 | 69.000 | 69.000 | 80,033 |
| 2024-10-08 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 201,662 |
| 2024-10-03 | 70.050 | 70.050 | 69.180 | 69.600 | 69.600 | 146,571 |
| 2024-10-02 | 70.040 | 70.040 | 70.040 | 70.040 | 70.040 | 2,000 |
| 2024-10-01 | 70.040 | 70.040 | 70.040 | 70.040 | 70.040 | 25 |
| 2024-09-30 | 70.040 | 70.040 | 70.040 | 70.040 | 70.040 | 561 |
| 2024-09-27 | 70.040 | 71.000 | 70.000 | 70.040 | 70.040 | 2,525 |
| 2024-09-26 | 70.040 | 70.040 | 70.040 | 70.040 | 70.040 | 4,754 |
| 2024-09-25 | 70.040 | 70.530 | 70.000 | 70.040 | 70.040 | 3,957 |
| 2024-09-24 | 69.910 | 70.040 | 69.910 | 70.040 | 70.040 | 25 |
| 2024-09-16 | 71.240 | 71.240 | 71.240 | 71.240 | 71.240 | 20 |
| 2024-09-13 | 71.240 | 71.240 | 71.240 | 71.240 | 71.240 | 2,543 |
| 2024-09-12 | 71.240 | 71.240 | 71.240 | 71.240 | 71.240 | 6,919 |
| 2024-09-11 | 71.240 | 71.240 | 71.240 | 71.240 | 71.240 | 3,289 |
| 2024-09-09 | 71.000 | 71.240 | 71.000 | 71.240 | 71.240 | 20 |
| 2024-09-06 | 71.070 | 71.240 | 71.070 | 71.240 | 71.240 | 135,515 |
| 2024-09-05 | 72.900 | 72.900 | 72.900 | 72.900 | 72.900 | 639 |
| 2024-09-04 | 72.900 | 72.900 | 72.900 | 72.900 | 72.900 | 1,179 |
| 2024-09-03 | 72.900 | 72.900 | 72.900 | 72.900 | 72.900 | 2,455 |
| 2024-09-02 | 72.900 | 72.900 | 72.900 | 72.900 | 72.900 | 328 |
| 2024-08-30 | 72.870 | 73.150 | 72.870 | 72.900 | 72.900 | 639 |
| 2024-08-29 | 73.990 | 73.990 | 73.990 | 73.990 | 73.990 | 302,500 |
| 2024-08-28 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 1,000 |
| 2024-08-27 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 4,000 |
| 2024-08-26 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 7,500 |
| 2024-08-22 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 4,984 |
| 2024-08-20 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 4,000 |
| 2024-08-19 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 103,734 |
| 2024-08-16 | 75.100 | 75.100 | 75.100 | 75.100 | 75.100 | 6,661 |
| 2024-08-14 | 73.060 | 75.100 | 73.060 | 75.100 | 75.100 | 311,422 |
| 2024-08-13 | 76.950 | 76.950 | 76.950 | 76.950 | 76.950 | 3,321 |
| 2024-08-12 | 76.950 | 76.950 | 76.950 | 76.950 | 76.950 | 4,500 |
| 2024-08-09 | 74.080 | 76.950 | 74.080 | 76.950 | 76.950 | 36,636 |
| 2024-08-08 | 76.950 | 76.950 | 76.950 | 76.950 | 76.950 | 1,300 |
| 2024-08-07 | 76.950 | 76.950 | 76.950 | 76.950 | 76.950 | 6,795 |
| 2024-08-06 | 76.950 | 76.950 | 76.950 | 76.950 | 76.950 | 3,390 |
| 2024-08-05 | 76.950 | 76.950 | 76.950 | 76.950 | 76.950 | 10,898 |
| 2024-08-02 | 76.950 | 76.950 | 76.950 | 76.950 | 76.950 | 1,300 |
| 2024-07-30 | 77.980 | 77.980 | 77.980 | 77.980 | 77.980 | 4,161 |
| 2024-07-29 | 77.980 | 77.980 | 77.980 | 77.980 | 77.980 | 249 |
| 2024-07-26 | 77.980 | 77.980 | 77.980 | 77.980 | 77.980 | 5,455 |
| 2024-07-25 | 77.670 | 77.980 | 77.670 | 77.980 | 77.980 | 4,161 |
| 2024-07-24 | 77.980 | 77.980 | 77.980 | 77.980 | 77.980 | 19,412 |
| 2024-07-23 | 78.000 | 78.000 | 77.980 | 77.980 | 77.980 | 218,203 |
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.