Cintac S.A. (SNSE:CINTAC)
Chile
· Delayed Price · Currency is CLP 78.64
0.00 (0.00%)
At close: Dec 5, 2025
Cintac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 80.00 | 80.00 | 80.00 | 80.01 | 80.01 | -1.67% | 224,676 |
| Oct 8, 2025 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | - | 15,000 |
| Oct 7, 2025 | 82.18 | 82.18 | 80.39 | 81.37 | 81.37 | - | 50,500 |
| Oct 6, 2025 | 80.59 | 81.37 | 80.59 | 81.37 | 81.37 | -0.40% | 182,536 |
| Oct 3, 2025 | 83.25 | 83.25 | 81.26 | 81.70 | 81.70 | -2.18% | 115,374 |
| Oct 2, 2025 | 82.53 | 82.53 | 81.07 | 83.52 | 83.52 | - | 67,052 |
| Oct 1, 2025 | 85.00 | 85.00 | 82.34 | 83.52 | 83.52 | -1.72% | 329,553 |
| Sep 30, 2025 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | - | 10 |
| Sep 29, 2025 | 87.00 | 87.00 | 84.96 | 84.98 | 84.98 | -3.60% | 199,840 |
| Sep 26, 2025 | 85.69 | 85.69 | 85.69 | 88.15 | 88.15 | - | 18,743 |
| Sep 25, 2025 | 88.00 | 88.69 | 88.00 | 88.15 | 88.15 | 0.93% | 110,754 |
| Sep 24, 2025 | 87.36 | 87.36 | 87.36 | 87.34 | 87.34 | -2.25% | 236,070 |
| Sep 23, 2025 | 90.00 | 90.00 | 88.00 | 89.35 | 89.35 | 2.29% | 112,015 |
| Sep 22, 2025 | 88.00 | 88.00 | 88.00 | 87.35 | 87.35 | - | 32,716 |
| Sep 17, 2025 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | - | 20 |
| Sep 16, 2025 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | - | 3,911 |
| Sep 15, 2025 | 87.20 | 87.20 | 87.20 | 87.35 | 87.35 | - | 23,993 |
| Sep 12, 2025 | 85.00 | 88.00 | 85.00 | 87.35 | 87.35 | 0.56% | 232,469 |
| Sep 11, 2025 | 88.00 | 88.00 | 84.96 | 86.86 | 86.86 | -0.88% | 410,669 |
| Sep 10, 2025 | 95.00 | 95.00 | 84.96 | 87.63 | 87.63 | -4.71% | 889,482 |
| Sep 9, 2025 | 84.96 | 93.99 | 84.96 | 91.96 | 91.96 | 15.30% | 1,423,198 |
| Sep 8, 2025 | 77.00 | 85.00 | 77.00 | 79.76 | 79.76 | 8.62% | 618,019 |
| Sep 5, 2025 | 68.90 | 74.00 | 68.90 | 73.43 | 73.43 | 12.38% | 861,228 |
| Sep 4, 2025 | 63.00 | 66.02 | 63.00 | 65.34 | 65.34 | 8.21% | 230,118 |
| Sep 3, 2025 | 59.84 | 61.69 | 59.84 | 60.38 | 60.38 | 3.64% | 219,800 |
| Sep 2, 2025 | 58.30 | 58.30 | 58.30 | 58.26 | 58.26 | - | 40,469 |
| Sep 1, 2025 | 58.00 | 58.25 | 58.00 | 58.26 | 58.26 | 1.11% | 359,640 |
| Aug 29, 2025 | 57.00 | 57.60 | 57.00 | 57.62 | 57.62 | 3.82% | 262,346 |
| Aug 28, 2025 | 55.49 | 55.49 | 55.49 | 55.50 | 55.50 | 1.83% | 370,385 |
| Aug 27, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 2,681 |
| Aug 26, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 9,255 |
| Aug 25, 2025 | 55.00 | 55.00 | 55.00 | 54.50 | 54.50 | - | 128,124 |
| Aug 22, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 20,000 |
| Aug 21, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Aug 20, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Aug 19, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 2,727 |
| Aug 18, 2025 | 54.25 | 55.00 | 54.25 | 54.50 | 54.50 | 1.38% | 186,622 |
| Aug 14, 2025 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - | - |
| Aug 13, 2025 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - | - |
| Aug 12, 2025 | 53.44 | 53.44 | 53.44 | 53.76 | 53.76 | - | 73,968 |
| Aug 11, 2025 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - | 750 |
| Aug 8, 2025 | 54.00 | 54.00 | 54.00 | 53.76 | 53.76 | - | 47,277 |
| Aug 7, 2025 | 54.10 | 54.10 | 53.76 | 53.76 | 53.76 | -4.55% | 529,768 |
| Aug 6, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - | 9,200 |
| Aug 5, 2025 | 55.38 | 55.38 | 55.38 | 56.32 | 56.32 | - | 41,905 |
| Aug 4, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - | - |
| Aug 1, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - | 1,000 |
| Jul 31, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - | - |
| Jul 30, 2025 | 54.07 | 54.07 | 54.07 | 56.32 | 56.32 | - | 20,791 |
| Jul 29, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - | 2,149 |
| Jul 28, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - | 2,286 |
| Jul 25, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - | 2,200 |
| Jul 24, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - | 1,800 |
| Jul 23, 2025 | 54.24 | 55.69 | 54.24 | 56.32 | 56.32 | - | 95,694 |
| Jul 22, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - | 5,300 |
| Jul 21, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - | 1,770 |
| Jul 18, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - | 2,129 |
| Jul 17, 2025 | 55.01 | 55.01 | 55.01 | 56.32 | 56.32 | - | 47,556 |
| Jul 15, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - | 5,729 |
| Jul 14, 2025 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - | - |