Cintac S.A. (SNSE:CINTAC)
Chile · Delayed Price · Currency is CLP 81.00
0.00 (0.00%)
At close: Feb 25, 2026
Cintac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Feb 24, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 31,026 |
| Feb 23, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 6,078 |
| Feb 20, 2026 | 81.40 | 81.40 | 81.40 | 81.00 | 81.00 | - | 20,000 |
| Feb 19, 2026 | 81.50 | 81.51 | 81.00 | 81.00 | 81.00 | -0.70% | 5,497,070 |
| Feb 18, 2026 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | - | - |
| Feb 17, 2026 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | - | 24,390 |
| Feb 16, 2026 | 82.00 | 82.00 | 81.57 | 81.57 | 81.57 | -3.20% | 658,677 |
| Feb 13, 2026 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | - | - |
| Feb 12, 2026 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | - | 10 |
| Feb 11, 2026 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | - | 1,014 |
| Feb 10, 2026 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | - | 8,625 |
| Feb 9, 2026 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | - | 10 |
| Feb 6, 2026 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | - | 4,142 |
| Feb 5, 2026 | 82.00 | 82.00 | 82.00 | 84.27 | 84.27 | - | 19,130 |
| Feb 4, 2026 | 84.35 | 84.35 | 84.19 | 84.27 | 84.27 | 0.32% | 128,084 |
| Feb 3, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 3,700 |
| Feb 2, 2026 | 81.91 | 82.50 | 81.91 | 84.00 | 84.00 | - | 28,644 |
| Jan 30, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 44,867 |
| Jan 29, 2026 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | - | 8,075,374 |
| Jan 28, 2026 | 84.14 | 84.14 | 84.00 | 84.00 | 84.00 | 0.08% | 1,031,769 |
| Jan 27, 2026 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | - | 8,759 |
| Jan 26, 2026 | 81.80 | 81.80 | 81.80 | 83.93 | 83.93 | - | 21,500 |
| Jan 23, 2026 | 83.55 | 84.00 | 83.55 | 83.93 | 83.93 | 0.51% | 193,000 |
| Jan 22, 2026 | 86.00 | 86.00 | 83.50 | 83.50 | 83.50 | -2.97% | 161,198 |
| Jan 21, 2026 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | - | 2,100 |
| Jan 20, 2026 | 84.47 | 84.47 | 83.49 | 86.06 | 86.06 | - | 90,032 |
| Jan 19, 2026 | 84.00 | 87.00 | 84.00 | 86.06 | 86.06 | 2.35% | 831,098 |
| Jan 16, 2026 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | - | 1,949 |
| Jan 15, 2026 | 83.24 | 83.24 | 83.24 | 84.08 | 84.08 | - | 51,189 |
| Jan 14, 2026 | 82.53 | 82.53 | 82.53 | 84.08 | 84.08 | - | 13,888 |
| Jan 13, 2026 | 80.11 | 86.00 | 80.11 | 84.08 | 84.08 | 0.21% | 3,737,489 |
| Jan 12, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | - | 8,670 |
| Jan 9, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | - | 3,600 |
| Jan 8, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | - | 14,905 |
| Jan 7, 2026 | 81.07 | 81.07 | 81.07 | 83.90 | 83.90 | - | 37,700 |
| Jan 6, 2026 | 82.80 | 82.80 | 82.80 | 83.90 | 83.90 | - | 36,317 |
| Jan 5, 2026 | 83.90 | 83.90 | 82.04 | 83.90 | 83.90 | - | 89,988 |
| Jan 2, 2026 | 83.91 | 83.91 | 83.91 | 83.90 | 83.90 | -0.01% | 249,598 |
| Dec 30, 2025 | 83.50 | 83.50 | 83.50 | 83.91 | 83.91 | - | 15,000 |
| Dec 29, 2025 | 83.91 | 83.91 | 83.91 | 83.91 | 83.91 | - | 1,100 |
| Dec 26, 2025 | 83.20 | 83.20 | 83.20 | 83.91 | 83.91 | - | 18,923 |
| Dec 24, 2025 | 83.91 | 83.91 | 83.91 | 83.91 | 83.91 | - | 5,477 |
| Dec 23, 2025 | 83.91 | 83.91 | 83.91 | 83.91 | 83.91 | - | 1,200,997 |
| Dec 22, 2025 | 83.00 | 83.00 | 83.00 | 83.91 | 83.91 | - | 34,674 |
| Dec 19, 2025 | 82.50 | 82.50 | 82.50 | 83.91 | 83.91 | - | 27,228 |
| Dec 18, 2025 | 83.91 | 83.91 | 83.91 | 83.91 | 83.91 | -2.43% | 275,238 |
| Dec 17, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 137,633 |
| Dec 16, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.69% | 148,832 |
| Dec 15, 2025 | 86.60 | 88.00 | 84.01 | 84.57 | 84.57 | 1.89% | 1,067,408 |