Cintac S.A. (SNSE:CINTAC)
Chile · Delayed Price · Currency is CLP 58.21
0.00 (0.00%)
At close: Jul 3, 2026
Cintac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 2, 2026 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - | - |
| Jun 1, 2026 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - | 766 |
| May 29, 2026 | 60.20 | 60.20 | 60.20 | 60.18 | 60.18 | -2.94% | 304,750 |
| May 28, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 4,476 |
| May 27, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 1,447 |
| May 26, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 669 |
| May 25, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 1 |
| May 22, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 1,101 |
| May 20, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 4,551 |
| May 19, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 2,214 |
| May 18, 2026 | 62.00 | 62.00 | 60.30 | 62.00 | 62.00 | - | 122,404 |
| May 15, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 8,746 |
| May 14, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -7.46% | 201,145 |
| May 13, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 1,000 |
| May 12, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| May 11, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 12,039 |
| May 8, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| May 7, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 17,685 |
| May 6, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 82 |
| May 5, 2026 | 67.67 | 67.67 | 67.00 | 67.00 | 67.00 | - | 320,999 |
| May 4, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 1,503 |
| Apr 30, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 5,853 |
| Apr 29, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 65 |
| Apr 28, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Apr 27, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 149 |
| Apr 24, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 845 |
| Apr 23, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 2,300 |
| Apr 22, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 1,120 |