Cintac S.A. (SNSE:CINTAC)
Chile · Delayed Price · Currency is CLP 76.87
0.00 (0.00%)
At close: Nov 7, 2025
Cintac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 76.85 | 77.60 | 76.85 | 76.87 | 76.87 | - | 49,735 |
| Nov 6, 2025 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | - | 34,486 |
| Nov 5, 2025 | 78.00 | 78.00 | 76.00 | 76.87 | 76.87 | -2.68% | 250,824 |
| Nov 4, 2025 | 78.99 | 78.99 | 78.98 | 78.99 | 78.99 | - | 99,523 |
| Nov 3, 2025 | 80.00 | 80.25 | 80.00 | 78.99 | 78.99 | - | 56,492 |
| Oct 30, 2025 | 79.00 | 79.00 | 79.00 | 78.99 | 78.99 | - | 56,692 |
| Oct 29, 2025 | 79.00 | 79.00 | 79.00 | 78.99 | 78.99 | -1.26% | 103,055 |
| Oct 28, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 53,745 |
| Oct 27, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 27,727 |
| Oct 24, 2025 | 81.00 | 81.00 | 81.00 | 80.00 | 80.00 | - | 47,307 |
| Oct 23, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 44,417 |
| Oct 22, 2025 | 80.50 | 81.00 | 80.00 | 80.00 | 80.00 | 2.56% | 3,809,440 |
| Oct 21, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 4,388 |
| Oct 20, 2025 | 81.00 | 81.00 | 81.00 | 78.00 | 78.00 | - | 49,302 |
| Oct 17, 2025 | 80.00 | 80.25 | 80.00 | 78.00 | 78.00 | - | 86,422 |
| Oct 16, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.03% | 8,104 |
| Oct 15, 2025 | 77.92 | 77.92 | 77.92 | 78.02 | 78.02 | -2.49% | 121,903 |
| Oct 14, 2025 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | - | 781 |
| Oct 13, 2025 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | - | 8,052 |
| Oct 10, 2025 | 80.00 | 80.00 | 80.00 | 80.01 | 80.01 | - | 29,737 |
| Oct 9, 2025 | 80.00 | 80.00 | 80.00 | 80.01 | 80.01 | -1.67% | 224,676 |
| Oct 8, 2025 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | - | 15,000 |
| Oct 7, 2025 | 82.18 | 82.18 | 80.39 | 81.37 | 81.37 | - | 50,500 |
| Oct 6, 2025 | 80.59 | 81.37 | 80.59 | 81.37 | 81.37 | -0.40% | 182,536 |
| Oct 3, 2025 | 83.25 | 83.25 | 81.26 | 81.70 | 81.70 | -2.18% | 115,374 |
| Oct 2, 2025 | 82.53 | 82.53 | 81.07 | 83.52 | 83.52 | - | 67,052 |
| Oct 1, 2025 | 85.00 | 85.00 | 82.34 | 83.52 | 83.52 | -1.72% | 329,553 |
| Sep 30, 2025 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | - | 10 |
| Sep 29, 2025 | 87.00 | 87.00 | 84.96 | 84.98 | 84.98 | -3.60% | 199,840 |
| Sep 26, 2025 | 85.69 | 85.69 | 85.69 | 88.15 | 88.15 | - | 18,743 |
| Sep 25, 2025 | 88.00 | 88.69 | 88.00 | 88.15 | 88.15 | 0.93% | 110,754 |
| Sep 24, 2025 | 87.36 | 87.36 | 87.36 | 87.34 | 87.34 | -2.25% | 236,070 |
| Sep 23, 2025 | 90.00 | 90.00 | 88.00 | 89.35 | 89.35 | 2.29% | 112,015 |
| Sep 22, 2025 | 88.00 | 88.00 | 88.00 | 87.35 | 87.35 | - | 32,716 |
| Sep 17, 2025 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | - | 20 |
| Sep 16, 2025 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | - | 3,911 |
| Sep 15, 2025 | 87.20 | 87.20 | 87.20 | 87.35 | 87.35 | - | 23,993 |
| Sep 12, 2025 | 85.00 | 88.00 | 85.00 | 87.35 | 87.35 | 0.56% | 232,469 |
| Sep 11, 2025 | 88.00 | 88.00 | 84.96 | 86.86 | 86.86 | -0.88% | 410,669 |
| Sep 10, 2025 | 95.00 | 95.00 | 84.96 | 87.63 | 87.63 | -4.71% | 889,482 |
| Sep 9, 2025 | 84.96 | 93.99 | 84.96 | 91.96 | 91.96 | 15.30% | 1,423,198 |
| Sep 8, 2025 | 77.00 | 85.00 | 77.00 | 79.76 | 79.76 | 8.62% | 618,019 |
| Sep 5, 2025 | 68.90 | 74.00 | 68.90 | 73.43 | 73.43 | 12.38% | 861,228 |
| Sep 4, 2025 | 63.00 | 66.02 | 63.00 | 65.34 | 65.34 | 8.21% | 230,118 |
| Sep 3, 2025 | 59.84 | 61.69 | 59.84 | 60.38 | 60.38 | 3.64% | 219,800 |
| Sep 2, 2025 | 58.30 | 58.30 | 58.30 | 58.26 | 58.26 | - | 40,469 |
| Sep 1, 2025 | 58.00 | 58.25 | 58.00 | 58.26 | 58.26 | 1.11% | 359,640 |
| Aug 29, 2025 | 57.00 | 57.60 | 57.00 | 57.62 | 57.62 | 3.82% | 262,346 |
| Aug 28, 2025 | 55.49 | 55.49 | 55.49 | 55.50 | 55.50 | 1.83% | 370,385 |
| Aug 27, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 2,681 |