Cintac S.A. (SNSE:CINTAC)
Chile
· Delayed Price · Currency is CLP 79.12
-2.13 (-2.62%)
At close: Mar 5, 2026
Cintac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 79.52 | 79.52 | 78.65 | 79.12 | 79.12 | -2.62% | 114,890 |
| Mar 4, 2026 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | -0.70% | 123,085 |
| Mar 3, 2026 | 79.00 | 79.00 | 79.00 | 81.82 | 81.82 | - | 64,748 |
| Mar 2, 2026 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | - | 6,712 |
| Feb 27, 2026 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | - | 1,469 |
| Feb 26, 2026 | 82.00 | 82.00 | 81.69 | 81.82 | 81.82 | 1.01% | 107,267 |
| Feb 25, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Feb 24, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 31,026 |
| Feb 23, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 6,078 |
| Feb 20, 2026 | 81.40 | 81.40 | 81.40 | 81.00 | 81.00 | - | 20,000 |
| Feb 19, 2026 | 81.50 | 81.51 | 81.00 | 81.00 | 81.00 | -0.70% | 5,497,070 |
| Feb 18, 2026 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | - | - |
| Feb 17, 2026 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | - | 24,390 |
| Feb 16, 2026 | 82.00 | 82.00 | 81.57 | 81.57 | 81.57 | -3.20% | 658,677 |
| Feb 13, 2026 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | - | - |
| Feb 12, 2026 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | - | 10 |
| Feb 11, 2026 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | - | 1,014 |
| Feb 10, 2026 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | - | 8,625 |
| Feb 9, 2026 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | - | 10 |
| Feb 6, 2026 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | - | 4,142 |
| Feb 5, 2026 | 82.00 | 82.00 | 82.00 | 84.27 | 84.27 | - | 19,130 |
| Feb 4, 2026 | 84.35 | 84.35 | 84.19 | 84.27 | 84.27 | 0.32% | 128,084 |
| Feb 3, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 3,700 |
| Feb 2, 2026 | 81.91 | 82.50 | 81.91 | 84.00 | 84.00 | - | 28,644 |
| Jan 30, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 44,867 |
| Jan 29, 2026 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | - | 8,075,374 |
| Jan 28, 2026 | 84.14 | 84.14 | 84.00 | 84.00 | 84.00 | 0.08% | 1,031,769 |
| Jan 27, 2026 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | - | 8,759 |
| Jan 26, 2026 | 81.80 | 81.80 | 81.80 | 83.93 | 83.93 | - | 21,500 |
| Jan 23, 2026 | 83.55 | 84.00 | 83.55 | 83.93 | 83.93 | 0.51% | 193,000 |
| Jan 22, 2026 | 86.00 | 86.00 | 83.50 | 83.50 | 83.50 | -2.97% | 161,198 |
| Jan 21, 2026 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | - | 2,100 |
| Jan 20, 2026 | 84.47 | 84.47 | 83.49 | 86.06 | 86.06 | - | 90,032 |
| Jan 19, 2026 | 84.00 | 87.00 | 84.00 | 86.06 | 86.06 | 2.35% | 831,098 |
| Jan 16, 2026 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | - | 1,949 |
| Jan 15, 2026 | 83.24 | 83.24 | 83.24 | 84.08 | 84.08 | - | 51,189 |
| Jan 14, 2026 | 82.53 | 82.53 | 82.53 | 84.08 | 84.08 | - | 13,888 |
| Jan 13, 2026 | 80.11 | 86.00 | 80.11 | 84.08 | 84.08 | 0.21% | 3,737,489 |
| Jan 12, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | - | 8,670 |
| Jan 9, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | - | 3,600 |
| Jan 8, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | - | 14,905 |
| Jan 7, 2026 | 81.07 | 81.07 | 81.07 | 83.90 | 83.90 | - | 37,700 |
| Jan 6, 2026 | 82.80 | 82.80 | 82.80 | 83.90 | 83.90 | - | 36,317 |
| Jan 5, 2026 | 83.90 | 83.90 | 82.04 | 83.90 | 83.90 | - | 89,988 |
| Jan 2, 2026 | 83.91 | 83.91 | 83.91 | 83.90 | 83.90 | -0.01% | 249,598 |
| Dec 30, 2025 | 83.50 | 83.50 | 83.50 | 83.91 | 83.91 | - | 15,000 |
| Dec 29, 2025 | 83.91 | 83.91 | 83.91 | 83.91 | 83.91 | - | 1,100 |
| Dec 26, 2025 | 83.20 | 83.20 | 83.20 | 83.91 | 83.91 | - | 18,923 |
| Dec 24, 2025 | 83.91 | 83.91 | 83.91 | 83.91 | 83.91 | - | 5,477 |
| Dec 23, 2025 | 83.91 | 83.91 | 83.91 | 83.91 | 83.91 | - | 1,200,997 |
| Dec 22, 2025 | 83.00 | 83.00 | 83.00 | 83.91 | 83.91 | - | 34,674 |
| Dec 19, 2025 | 82.50 | 82.50 | 82.50 | 83.91 | 83.91 | - | 27,228 |
| Dec 18, 2025 | 83.91 | 83.91 | 83.91 | 83.91 | 83.91 | -2.43% | 275,238 |
| Dec 17, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - | 137,633 |
| Dec 16, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.69% | 148,832 |
| Dec 15, 2025 | 86.60 | 88.00 | 84.01 | 84.57 | 84.57 | 1.89% | 1,067,408 |
| Dec 12, 2025 | 81.99 | 83.00 | 81.99 | 83.00 | 83.00 | 3.75% | 399,782 |
| Dec 11, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.10% | 100,100 |
| Dec 10, 2025 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | - | 1,884 |
| Dec 9, 2025 | 79.69 | 80.25 | 79.69 | 79.92 | 79.92 | 1.63% | 572,102 |
| Dec 5, 2025 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - | 2,018 |
| Dec 4, 2025 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | - | - |
| Dec 3, 2025 | 78.17 | 78.69 | 78.17 | 78.64 | 78.64 | 3.41% | 786,041 |
| Dec 2, 2025 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - | 441 |
| Dec 1, 2025 | 76.50 | 76.50 | 75.98 | 76.05 | 76.05 | -1.60% | 232,447 |
| Nov 28, 2025 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | - | 11,056 |
| Nov 27, 2025 | 77.19 | 77.19 | 77.19 | 77.29 | 77.29 | -2.56% | 118,909 |
| Nov 26, 2025 | 80.69 | 80.69 | 79.32 | 79.32 | 79.32 | -3.89% | 407,476 |
| Nov 25, 2025 | 81.56 | 81.56 | 81.56 | 82.53 | 82.53 | - | 89,309 |
| Nov 24, 2025 | 82.53 | 82.53 | 82.50 | 82.53 | 82.53 | -0.69% | 290,806 |
| Nov 21, 2025 | 83.00 | 83.00 | 83.00 | 83.10 | 83.10 | -1.27% | 116,179 |
| Nov 20, 2025 | 84.71 | 84.71 | 84.17 | 84.17 | 84.17 | -2.13% | 256,330 |
| Nov 19, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.18% | 238,139 |
| Nov 18, 2025 | 85.90 | 85.90 | 85.00 | 85.00 | 85.00 | -2.11% | 302,761 |
| Nov 17, 2025 | 83.43 | 88.00 | 83.43 | 86.83 | 86.83 | 10.67% | 946,105 |
| Nov 14, 2025 | 77.00 | 79.00 | 77.00 | 78.46 | 78.46 | 2.07% | 609,365 |
| Nov 13, 2025 | 77.00 | 77.00 | 77.00 | 76.87 | 76.87 | - | 24,221 |
| Nov 12, 2025 | 78.10 | 78.28 | 78.00 | 76.87 | 76.87 | - | 88,799 |
| Nov 11, 2025 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | - | 13,012 |
| Nov 10, 2025 | 77.00 | 77.00 | 77.00 | 76.87 | 76.87 | - | 17,149 |
| Nov 7, 2025 | 76.85 | 77.60 | 76.85 | 76.87 | 76.87 | - | 49,735 |
| Nov 6, 2025 | 76.87 | 76.87 | 76.87 | 76.87 | 76.87 | - | 34,486 |
| Nov 5, 2025 | 78.00 | 78.00 | 76.00 | 76.87 | 76.87 | -2.68% | 250,824 |
| Nov 4, 2025 | 78.99 | 78.99 | 78.98 | 78.99 | 78.99 | - | 99,523 |
| Nov 3, 2025 | 80.00 | 80.25 | 80.00 | 78.99 | 78.99 | - | 56,492 |
| Oct 30, 2025 | 79.00 | 79.00 | 79.00 | 78.99 | 78.99 | - | 56,692 |
| Oct 29, 2025 | 79.00 | 79.00 | 79.00 | 78.99 | 78.99 | -1.26% | 103,055 |
| Oct 28, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 53,745 |
| Oct 27, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 27,727 |
| Oct 24, 2025 | 81.00 | 81.00 | 81.00 | 80.00 | 80.00 | - | 47,307 |
| Oct 23, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 44,417 |
| Oct 22, 2025 | 80.50 | 81.00 | 80.00 | 80.00 | 80.00 | 2.56% | 3,809,440 |
| Oct 21, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 4,388 |
| Oct 20, 2025 | 81.00 | 81.00 | 81.00 | 78.00 | 78.00 | - | 49,302 |
| Oct 17, 2025 | 80.00 | 80.25 | 80.00 | 78.00 | 78.00 | - | 86,422 |
| Oct 16, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.03% | 8,104 |
| Oct 15, 2025 | 77.92 | 77.92 | 77.92 | 78.02 | 78.02 | -2.49% | 121,903 |
| Oct 14, 2025 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | - | 781 |
| Oct 13, 2025 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | - | 8,052 |
| Oct 10, 2025 | 80.00 | 80.00 | 80.00 | 80.01 | 80.01 | - | 29,737 |