Cintac S.A. (SNSE:CINTAC)
Chile · Delayed Price · Currency is CLP 73.43
+8.09 (12.38%)
At close: Sep 5, 2025
Cintac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 77.00 | 85.00 | 77.00 | 79.76 | - | 8.62% | 618,019 |
| Sep 5, 2025 | 70.30 | 74.00 | 68.90 | 73.43 | - | 12.38% | 861,228 |
| Sep 4, 2025 | 62.83 | 66.02 | 62.83 | 65.34 | - | 8.21% | 227,250 |
| Sep 3, 2025 | 59.00 | 61.69 | 59.00 | 60.38 | - | 3.64% | 219,800 |
| Sep 2, 2025 | 58.30 | 58.30 | 58.26 | 58.26 | - | - | 40,469 |
| Sep 1, 2025 | 58.00 | 58.26 | 58.00 | 58.26 | - | 1.11% | 359,640 |
| Aug 29, 2025 | 57.00 | 57.62 | 57.00 | 57.62 | - | 3.82% | 262,346 |
| Aug 28, 2025 | 55.49 | 55.50 | 55.49 | 55.50 | - | 1.83% | 370,385 |
| Aug 27, 2025 | 55.50 | 55.50 | 54.50 | 54.50 | - | - | 2,681 |
| Aug 26, 2025 | 55.69 | 55.89 | 54.27 | 54.50 | - | - | 9,255 |
| Aug 25, 2025 | 55.15 | 55.15 | 54.50 | 54.50 | - | - | 128,124 |
| Aug 22, 2025 | 54.25 | 55.00 | 54.25 | 54.50 | - | - | 20,000 |
| Aug 21, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | - | - | - |
| Aug 20, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | - | - | - |
| Aug 19, 2025 | 55.00 | 55.00 | 54.50 | 54.50 | - | - | 2,727 |
| Aug 18, 2025 | 54.25 | 55.00 | 54.25 | 54.50 | - | 1.38% | 186,622 |
| Aug 14, 2025 | 53.76 | 53.76 | 53.76 | 53.76 | - | - | - |
| Aug 13, 2025 | 53.76 | 53.76 | 53.76 | 53.76 | - | - | - |
| Aug 12, 2025 | 54.25 | 54.25 | 53.44 | 53.76 | - | - | 73,968 |
| Aug 11, 2025 | 53.00 | 53.76 | 53.00 | 53.76 | - | - | 750 |
| Aug 8, 2025 | 53.80 | 54.00 | 53.76 | 53.76 | - | - | 47,277 |
| Aug 7, 2025 | 55.37 | 55.37 | 53.76 | 53.76 | - | -4.55% | 529,768 |
| Aug 6, 2025 | 54.00 | 56.32 | 54.00 | 56.32 | - | - | 9,200 |
| Aug 5, 2025 | 55.38 | 56.32 | 55.38 | 56.32 | - | - | 41,905 |
| Aug 4, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | - | - | - |
| Aug 1, 2025 | 53.98 | 56.32 | 53.98 | 56.32 | - | - | 1,000 |
| Jul 31, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | - | - | - |
| Jul 30, 2025 | 54.07 | 56.32 | 54.07 | 56.32 | - | - | 20,791 |
| Jul 29, 2025 | 55.50 | 56.32 | 54.07 | 56.32 | - | - | 2,149 |
| Jul 28, 2025 | 55.69 | 56.32 | 55.50 | 56.32 | - | - | 2,286 |
| Jul 25, 2025 | 55.00 | 56.32 | 55.00 | 56.32 | - | - | 2,200 |
| Jul 24, 2025 | 55.00 | 56.32 | 55.00 | 56.32 | - | - | 1,800 |
| Jul 23, 2025 | 54.24 | 56.32 | 54.24 | 56.32 | - | - | 95,694 |
| Jul 22, 2025 | 55.00 | 56.32 | 55.00 | 56.32 | - | - | 5,300 |
| Jul 21, 2025 | 55.76 | 56.32 | 55.76 | 56.32 | - | - | 1,770 |
| Jul 18, 2025 | 55.69 | 56.32 | 55.69 | 56.32 | - | - | 2,129 |
| Jul 17, 2025 | 55.01 | 56.32 | 55.01 | 56.32 | - | - | 47,556 |
| Jul 15, 2025 | 55.00 | 56.32 | 55.00 | 56.32 | - | - | 5,729 |
| Jul 14, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | - | - | - |
| Jul 11, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | - | - | - |
| Jul 10, 2025 | 53.65 | 56.32 | 53.65 | 56.32 | - | - | 6,423 |
| Jul 9, 2025 | 55.00 | 56.32 | 55.00 | 56.32 | - | - | 6,000 |
| Jul 8, 2025 | 55.34 | 56.32 | 55.34 | 56.32 | - | - | 95,850 |
| Jul 7, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | - | - | - |
| Jul 4, 2025 | 55.44 | 56.32 | 55.44 | 56.32 | - | - | 14,644 |
| Jul 3, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | - | - | - |
| Jul 2, 2025 | 56.50 | 56.50 | 56.32 | 56.32 | - | - | 42,587 |
| Jul 1, 2025 | 56.50 | 56.50 | 56.32 | 56.32 | - | -0.62% | 383,818 |
| Jun 30, 2025 | 57.00 | 57.00 | 56.67 | 56.67 | - | - | 100,120 |
| Jun 27, 2025 | 56.67 | 56.67 | 56.67 | 56.67 | - | - | - |