Cintac S.A. (SNSE:CINTAC)
Chile
· Delayed Price · Currency is CLP 67.00
0.00 (0.00%)
At close: Apr 27, 2026
Cintac Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 75.15 | 75.15 | 74.76 | 74.61 | 74.61 | -2.98% | 120,449 |
| Mar 6, 2026 | 77.68 | 77.68 | 76.90 | 76.90 | 76.90 | -2.81% | 234,529 |
| 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 |