Cintac S.A. (SNSE:CINTAC)
Chile · Delayed Price · Currency is CLP 85.00
-0.69 (-0.81%)
Last updated: Sep 29, 2025, 12:26 PM CLT
Cintac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 9,255 |
| Aug 25, 2025 | 55.00 | 55.00 | 55.00 | 54.50 | 54.50 | - | 128,124 |
| Aug 22, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 20,000 |
| Aug 21, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Aug 20, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Aug 19, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 2,727 |
| Aug 18, 2025 | 54.25 | 55.00 | 54.25 | 54.50 | 54.50 | 1.38% | 186,622 |
| Aug 14, 2025 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - | - |
| Aug 13, 2025 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - | - |
| Aug 12, 2025 | 53.44 | 53.44 | 53.44 | 53.76 | 53.76 | - | 73,968 |
| Aug 11, 2025 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - | 750 |
| Aug 8, 2025 | 54.00 | 54.00 | 54.00 | 53.76 | 53.76 | - | 47,277 |
| Aug 7, 2025 | 54.10 | 54.10 | 53.76 | 53.76 | 53.76 | -4.55% | 529,768 |
| Aug 6, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - | 9,200 |
| Aug 5, 2025 | 55.38 | 55.38 | 55.38 | 56.32 | 56.32 | - | 41,905 |
| Aug 4, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - | - |
| Aug 1, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - | 1,000 |
| Jul 31, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - | - |
| Jul 30, 2025 | 54.07 | 54.07 | 54.07 | 56.32 | 56.32 | - | 20,791 |
| Jul 29, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - | 2,149 |
| Jul 28, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - | 2,286 |
| Jul 25, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - | 2,200 |
| Jul 24, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - | 1,800 |
| Jul 23, 2025 | 54.24 | 55.69 | 54.24 | 56.32 | 56.32 | - | 95,694 |
| Jul 22, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - | 5,300 |
| Jul 21, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - | 1,770 |
| Jul 18, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - | 2,129 |
| Jul 17, 2025 | 55.01 | 55.01 | 55.01 | 56.32 | 56.32 | - | 47,556 |
| Jul 15, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - | 5,729 |