Cintac S.A. (SNSE:CINTAC)
Chile · Delayed Price · Currency is CLP 43.70
0.00 (0.00%)
At close: Aug 14, 2026
Cintac Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -3.43% | 107,521 |
| Aug 12, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - | 1,235 |
| Aug 11, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - | 27,590 |
| Aug 10, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - | 1,634 |
| Aug 7, 2026 | 45.00 | 45.25 | 45.00 | 45.25 | 45.25 | 0.87% | 160,530 |
| Aug 6, 2026 | 46.61 | 46.61 | 44.20 | 44.86 | 44.86 | -8.43% | 826,314 |
| Aug 5, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | -0.02% | 99,727 |
| Aug 4, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.53% | 299,937 |
| Aug 3, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - | 14,647 |
| Jul 31, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - | 1,926 |
| Jul 30, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - | - |
| Jul 29, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - | 116 |
| Jul 28, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | -2.43% | 210,154 |
| Jul 27, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.89% | 111,000 |
| Jul 24, 2026 | 52.99 | 52.99 | 51.46 | 51.46 | 51.46 | -2.91% | 496,860 |
| Jul 23, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | 23,039 |
| Jul 22, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.02% | 73,633 |
| Jul 21, 2026 | 54.00 | 54.00 | 53.99 | 53.99 | 53.99 | -1.84% | 135,288 |
| Jul 20, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jul 17, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 3,649 |
| Jul 15, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 722 |
| Jul 14, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Jul 13, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 4,545 |
| Jul 10, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -5.51% | 200,000 |
| Jul 9, 2026 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - | - |
| Jul 8, 2026 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - | - |
| Jul 7, 2026 | 54.81 | 54.81 | 54.38 | 58.21 | 58.21 | - | 61,638 |
| Jul 6, 2026 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - | 13,014 |
| Jul 3, 2026 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - | - |
| Jul 2, 2026 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - | 1,700 |
| Jul 1, 2026 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - | 19,484 |
| Jun 30, 2026 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - | 751 |
| Jun 26, 2026 | 55.66 | 55.66 | 54.99 | 58.21 | 58.21 | - | 70,123 |
| Jun 25, 2026 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - | 10,800 |
| Jun 24, 2026 | 55.34 | 55.34 | 55.34 | 58.21 | 58.21 | - | 70,201 |
| Jun 23, 2026 | 55.34 | 55.34 | 55.34 | 58.21 | 58.21 | - | 37,935 |
| Jun 22, 2026 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - | 7,002 |
| Jun 19, 2026 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - | - |
| Jun 18, 2026 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - | - |
| Jun 17, 2026 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - | 10,225 |
| Jun 16, 2026 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - | 961 |
| Jun 15, 2026 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - | 100 |
| Jun 12, 2026 | 56.60 | 56.60 | 56.60 | 58.21 | 58.21 | - | 16,000 |
| Jun 11, 2026 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - | 19,980 |
| Jun 10, 2026 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - | 1,078 |
| Jun 9, 2026 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - | 2,171 |
| Jun 8, 2026 | 58.21 | 58.21 | 58.21 | 58.21 | 58.21 | - | 1,000 |
| Jun 5, 2026 | 58.00 | 58.50 | 58.00 | 58.21 | 58.21 | -3.27% | 168,044 |
| Jun 4, 2026 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - | - |
| Jun 3, 2026 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - | - |