Cintac S.A. (SNSE:CINTAC)
Chile · Delayed Price · Currency is CLP 62.00
0.00 (0.00%)
At close: May 20, 2026
Cintac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 30, 2026 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - | 25,565 |
| Mar 27, 2026 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - | - |
| Mar 26, 2026 | 71.85 | 71.85 | 71.50 | 71.55 | 71.55 | -4.10% | 345,640 |
| Mar 25, 2026 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - | - |
| Mar 24, 2026 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - | 179 |
| Mar 23, 2026 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - | 119 |
| Mar 20, 2026 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - | - |
| Mar 19, 2026 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - | 441 |
| Mar 18, 2026 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - | - |
| Mar 17, 2026 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - | 664 |
| Mar 16, 2026 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - | 4,239 |
| Mar 13, 2026 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - | - |
| Mar 12, 2026 | 72.72 | 72.72 | 72.72 | 74.61 | 74.61 | - | 22,650 |
| Mar 11, 2026 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - | 2,296 |
| Mar 10, 2026 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | - | 6,977 |