Cintac S.A. (SNSE:CINTAC)
Chile · Delayed Price · Currency is CLP 51.46
-1.54 (-2.91%)
At close: Jul 24, 2026
Cintac Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 | - | - |