Cintac S.A. (SNSE:CINTAC)
Chile · Delayed Price · Currency is CLP 51.80
0.00 (0.00%)
At close: Sep 3, 2026
Cintac Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 51.46 | 51.50 | 51.46 | 51.47 | 51.47 | -0.64% | 579,006 |
| Sep 3, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - | 19,600 |
| Sep 2, 2026 | 51.70 | 52.00 | 51.70 | 51.80 | 51.80 | 2.59% | 569,278 |
| Sep 1, 2026 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | -2.83% | 30,000 |
| Aug 31, 2026 | 52.43 | 52.43 | 50.49 | 51.96 | 51.96 | -3.06% | 594,194 |
| Aug 28, 2026 | 54.89 | 55.69 | 53.60 | 53.60 | 53.60 | -1.62% | 217,897 |
| Aug 27, 2026 | 46.45 | 55.69 | 46.45 | 54.48 | 54.48 | 20.80% | 1,605,609 |
| Aug 26, 2026 | 43.00 | 45.15 | 43.00 | 45.10 | 45.10 | 4.88% | 1,961,368 |
| Aug 25, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.69% | 283,953 |
| Aug 24, 2026 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | -2.04% | 105,535 |
| Aug 21, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.45% | 205,000 |
| Aug 20, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.71% | 57,300 |
| Aug 19, 2026 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | 1.60% | 142,371 |
| Aug 18, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.60% | 33,473 |
| Aug 17, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - | 2,156 |
| Aug 14, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - | 25,914 |
| 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 |