Cintac S.A. (SNSE:CINTAC)
Chile · Delayed Price · Currency is CLP 58.21
0.00 (0.00%)
At close: Jun 10, 2026
Cintac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.83% | 200,133 |
| Apr 20, 2026 | 68.50 | 68.50 | 68.21 | 68.95 | 68.95 | - | 60,400 |
| Apr 17, 2026 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - | 1,449 |
| Apr 16, 2026 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - | 322 |
| Apr 15, 2026 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - | 1,654 |
| Apr 14, 2026 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - | - |
| Apr 13, 2026 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - | 2,328 |
| Apr 10, 2026 | 70.00 | 70.00 | 70.00 | 68.95 | 68.95 | - | 31,195 |
| Apr 9, 2026 | 68.50 | 68.50 | 68.50 | 68.95 | 68.95 | - | 37,452 |
| Apr 8, 2026 | 69.00 | 69.00 | 69.00 | 68.95 | 68.95 | -3.63% | 233,145 |
| Apr 7, 2026 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - | 10,028 |
| Apr 6, 2026 | 67.97 | 67.97 | 67.97 | 71.55 | 71.55 | - | 30,001 |
| Apr 2, 2026 | 70.00 | 70.00 | 70.00 | 71.55 | 71.55 | - | 50,000 |
| Apr 1, 2026 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - | 1,672 |
| Mar 31, 2026 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - | - |