Cintac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 79.420 | 79.420 | 79.420 | 79.420 | 79.420 | 1,131 |
| 2024-07-19 | 80.300 | 80.300 | 79.420 | 79.420 | 79.420 | 11,054 |
| 2024-07-18 | 80.300 | 80.300 | 79.420 | 79.420 | 79.420 | 9,496 |
| 2024-07-17 | 79.420 | 79.420 | 79.420 | 79.420 | 79.420 | 5,124 |
| 2024-07-15 | 79.000 | 79.420 | 79.000 | 79.420 | 79.420 | 16,368 |
| 2024-07-09 | 79.000 | 79.420 | 79.000 | 79.420 | 79.420 | 26,927 |
| 2024-07-05 | 79.420 | 79.420 | 79.420 | 79.420 | 79.420 | 1,400 |
| 2024-07-04 | 79.420 | 79.420 | 79.420 | 79.420 | 79.420 | 4,435 |
| 2024-07-03 | 79.000 | 79.420 | 79.000 | 79.420 | 79.420 | 48,131 |
| 2024-07-02 | 79.420 | 79.420 | 79.420 | 79.420 | 79.420 | 11,522 |
| 2024-06-27 | 79.420 | 79.420 | 79.420 | 79.420 | 79.420 | 5,676 |
| 2024-06-26 | 79.420 | 79.420 | 79.420 | 79.420 | 79.420 | 3,119 |
| 2024-06-25 | 79.600 | 80.000 | 79.420 | 79.420 | 79.420 | 75,792 |
| 2024-06-24 | 79.420 | 79.420 | 79.420 | 79.420 | 79.420 | 5,154 |
| 2024-06-21 | 79.420 | 79.420 | 79.420 | 79.420 | 79.420 | 5,154 |
| 2024-06-19 | 79.420 | 79.420 | 79.420 | 79.420 | 79.420 | 3,868 |
| 2024-06-18 | 79.500 | 79.500 | 79.420 | 79.420 | 79.420 | 17,845 |
| 2024-06-14 | 79.420 | 79.420 | 79.420 | 79.420 | 79.420 | 1,300 |
| 2024-06-13 | 80.100 | 80.100 | 79.010 | 79.420 | 79.420 | 110,671 |
| 2024-06-11 | 80.200 | 80.200 | 80.150 | 80.150 | 80.150 | 16,167 |
| 2024-06-10 | 80.150 | 80.150 | 80.150 | 80.150 | 80.150 | 6,795 |
| 2024-06-07 | 80.000 | 80.150 | 80.000 | 80.150 | 80.150 | 181,697 |
| 2024-06-06 | 78.500 | 78.950 | 78.500 | 78.950 | 78.950 | 458,787 |
| 2024-06-05 | 77.800 | 78.000 | 77.800 | 78.000 | 78.000 | 965,774 |
| 2024-06-04 | 77.820 | 78.000 | 77.820 | 77.820 | 77.820 | 326,629 |
| 2024-06-03 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 24,649 |
| 2024-05-31 | 78.500 | 80.000 | 78.500 | 80.000 | 80.000 | 10,170 |
| 2024-05-30 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 100,000 |
| 2024-05-29 | 80.000 | 80.000 | 79.800 | 79.800 | 79.800 | 276,438 |
| 2024-05-28 | 79.820 | 79.820 | 79.810 | 79.810 | 79.810 | 55,439 |
| 2024-05-27 | 79.810 | 79.810 | 79.810 | 79.810 | 79.810 | 49,000 |
| 2024-05-24 | 79.810 | 79.810 | 79.800 | 79.810 | 79.810 | 876,644 |
| 2024-05-23 | 79.610 | 80.960 | 79.610 | 80.200 | 80.200 | 215,579 |
| 2024-05-22 | 83.500 | 83.500 | 81.010 | 81.640 | 81.640 | 187,721 |
| 2024-05-20 | 86.450 | 86.450 | 83.410 | 83.420 | 83.420 | 323,797 |
| 2024-05-17 | 84.950 | 87.770 | 84.950 | 86.450 | 86.450 | 190,065 |
| 2024-05-16 | 83.500 | 84.000 | 83.500 | 84.000 | 84.000 | 237,314 |
| 2024-05-15 | 89.990 | 92.990 | 83.110 | 86.380 | 86.380 | 632,663 |
| 2024-05-14 | 81.100 | 82.880 | 81.100 | 81.890 | 81.890 | 93,102 |
| 2024-05-13 | 81.010 | 82.960 | 81.010 | 82.880 | 82.880 | 268,073 |
| 2024-05-10 | 83.450 | 88.500 | 82.400 | 85.560 | 85.560 | 427,269 |
| 2024-05-09 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 81 |
| 2024-05-08 | 89.000 | 90.000 | 89.000 | 90.000 | 90.000 | 35,031 |
| 2024-05-07 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 22,456 |
| 2024-05-06 | 91.200 | 91.200 | 90.000 | 90.000 | 90.000 | 27,525 |
| 2024-05-03 | 90.000 | 90.000 | 90.000 | 90.000 | 83.055 | 30,192 |
| 2024-05-02 | 90.000 | 90.000 | 90.000 | 90.000 | 83.055 | 218,233 |
| 2024-04-30 | 89.800 | 89.800 | 89.800 | 89.800 | 82.870 | 29,203 |
| 2024-04-29 | 89.800 | 89.800 | 89.800 | 89.800 | 82.870 | 14,438 |
| 2024-04-25 | 88.740 | 89.800 | 88.740 | 89.800 | 82.870 | 57,159 |
| 2024-04-24 | 89.800 | 89.800 | 89.800 | 89.800 | 82.870 | 232,387 |
| 2024-04-23 | 93.860 | 93.860 | 93.860 | 93.860 | 86.617 | 5,133 |
| 2024-04-22 | 93.860 | 93.860 | 93.860 | 93.860 | 86.617 | 2,246 |
| 2024-04-19 | 92.920 | 93.860 | 90.300 | 93.860 | 86.617 | 49,392 |
| 2024-04-17 | 93.860 | 93.860 | 93.860 | 93.860 | 86.617 | 5,132 |
| 2024-04-16 | 93.860 | 93.860 | 93.860 | 93.860 | 86.617 | 1,084 |
| 2024-04-15 | 92.000 | 93.860 | 92.000 | 93.860 | 86.617 | 11,955 |
| 2024-04-12 | 90.990 | 93.860 | 90.990 | 93.860 | 86.617 | 14,799 |
| 2024-04-09 | 94.200 | 94.200 | 93.200 | 93.860 | 86.617 | 92,229 |
| 2024-04-08 | 97.000 | 97.000 | 97.000 | 97.000 | 89.515 | 5,519 |
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.