Cintac S.A. (SNSE:CINTAC)
Chile · Delayed Price · Currency is CLP 74.61
0.00 (0.00%)
At close: Mar 20, 2026
Cintac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - | - |
| Mar 19, 2026 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - | 441 |
| Mar 18, 2026 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - | - |
| Mar 17, 2026 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - | 664 |
| Mar 16, 2026 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - | 4,239 |
| Mar 13, 2026 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - | - |
| Mar 12, 2026 | 72.72 | 72.72 | 72.72 | 74.61 | 74.61 | - | 22,650 |
| Mar 11, 2026 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - | 2,296 |
| Mar 10, 2026 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - | 6,977 |
| Mar 9, 2026 | 75.15 | 75.15 | 74.76 | 74.61 | 74.61 | -2.98% | 120,449 |
| Mar 6, 2026 | 77.68 | 77.68 | 76.90 | 76.90 | 76.90 | -2.81% | 234,529 |
| Mar 5, 2026 | 79.52 | 79.52 | 78.65 | 79.12 | 79.12 | -2.62% | 114,890 |
| Mar 4, 2026 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | -0.70% | 123,085 |
| Mar 3, 2026 | 79.00 | 79.00 | 79.00 | 81.82 | 81.82 | - | 64,748 |
| Mar 2, 2026 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | - | 6,712 |
| Feb 27, 2026 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | - | 1,469 |
| Feb 26, 2026 | 82.00 | 82.00 | 81.69 | 81.82 | 81.82 | 1.01% | 107,267 |
| 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 |