Cencosud Shopping S.A. (SNSE:CENCOMALLS)
Chile · Delayed Price · Currency is CLP 1,960.00
+0.10 (0.01%)
At close: Sep 1, 2025
Cencosud Shopping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | - | - | - |
| Sep 1, 2025 | 1,960.00 | 1,960.10 | 1,946.30 | 1,960.00 | - | 0.01% | 109,997 |
| Aug 29, 2025 | 1,950.00 | 1,970.00 | 1,926.00 | 1,959.90 | - | 0.51% | 1,538,108 |
| Aug 28, 2025 | 1,952.90 | 1,965.90 | 1,949.70 | 1,949.90 | - | -0.15% | 348,754 |
| Aug 27, 2025 | 1,951.70 | 1,960.00 | 1,940.20 | 1,952.90 | - | 0.06% | 743,142 |
| Aug 26, 2025 | 1,960.00 | 1,969.20 | 1,940.50 | 1,951.70 | - | -0.42% | 563,896 |
| Aug 25, 2025 | 1,949.10 | 1,968.60 | 1,933.40 | 1,960.00 | - | 0.56% | 269,596 |
| Aug 22, 2025 | 1,977.80 | 1,977.90 | 1,930.20 | 1,949.10 | - | 0.46% | 348,566 |
| Aug 21, 2025 | 1,951.00 | 1,980.80 | 1,940.10 | 1,940.10 | - | -0.61% | 209,371 |
| Aug 20, 2025 | 1,994.20 | 2,000.00 | 1,945.40 | 1,952.00 | - | -2.11% | 627,342 |
| Aug 19, 2025 | 2,000.00 | 2,010.00 | 1,994.00 | 1,994.00 | - | -0.30% | 88,715 |
| Aug 18, 2025 | 1,978.00 | 2,010.00 | 1,978.00 | 2,000.00 | - | 1.11% | 448,338 |
| Aug 14, 2025 | 1,985.00 | 1,990.70 | 1,960.20 | 1,978.00 | - | -0.35% | 534,389 |
| Aug 13, 2025 | 1,987.10 | 2,020.00 | 1,980.00 | 1,985.00 | - | -0.48% | 477,612 |
| Aug 12, 2025 | 1,957.00 | 1,999.80 | 1,957.00 | 1,994.60 | - | 1.92% | 164,159 |
| Aug 11, 2025 | 1,960.00 | 1,971.00 | 1,946.90 | 1,957.10 | - | 0.43% | 442,501 |
| Aug 8, 2025 | 1,938.10 | 1,950.00 | 1,910.80 | 1,948.80 | - | 0.61% | 281,181 |
| Aug 7, 2025 | 1,943.70 | 1,948.00 | 1,917.90 | 1,937.00 | - | 0.37% | 209,585 |
| Aug 6, 2025 | 1,945.00 | 1,945.00 | 1,928.10 | 1,929.90 | - | 0.25% | 233,391 |
| Aug 5, 2025 | 1,938.80 | 1,970.00 | 1,923.00 | 1,925.00 | - | -0.51% | 933,133 |
| Aug 4, 2025 | 1,929.80 | 1,959.00 | 1,905.40 | 1,934.90 | - | 0.26% | 308,061 |
| Aug 1, 2025 | 1,900.00 | 1,934.70 | 1,879.50 | 1,929.90 | - | 1.57% | 220,734 |
| Jul 31, 2025 | 1,875.00 | 1,903.90 | 1,875.00 | 1,900.00 | - | 1.33% | 580,347 |
| Jul 30, 2025 | 1,880.00 | 1,890.00 | 1,849.90 | 1,875.00 | - | 0.64% | 151,711 |
| Jul 29, 2025 | 1,862.10 | 1,863.00 | 1,808.00 | 1,863.00 | - | 0.16% | 2,360,603 |
| Jul 28, 2025 | 1,869.00 | 1,870.10 | 1,851.20 | 1,860.00 | - | -0.43% | 596,438 |
| Jul 25, 2025 | 1,882.80 | 1,882.80 | 1,855.10 | 1,868.00 | - | -0.64% | 269,640 |
| Jul 24, 2025 | 1,895.00 | 1,930.00 | 1,863.00 | 1,880.00 | - | -1.05% | 361,478 |
| Jul 23, 2025 | 1,898.90 | 1,900.00 | 1,883.00 | 1,900.00 | - | 0.05% | 136,030 |
| Jul 22, 2025 | 1,900.00 | 1,900.00 | 1,875.00 | 1,899.00 | - | -0.05% | 156,079 |
| Jul 21, 2025 | 1,910.00 | 1,910.00 | 1,890.40 | 1,900.00 | - | -0.52% | 89,437 |
| Jul 18, 2025 | 1,994.90 | 1,994.90 | 1,894.30 | 1,910.00 | - | -0.88% | 925,784 |
| Jul 17, 2025 | 1,935.00 | 1,935.00 | 1,905.10 | 1,927.00 | - | -0.16% | 690,308 |
| Jul 15, 2025 | 1,935.00 | 1,966.30 | 1,902.10 | 1,930.00 | - | -0.25% | 693,614 |
| Jul 14, 2025 | 1,960.20 | 1,960.20 | 1,919.50 | 1,934.80 | - | -2.28% | 973,959 |
| Jul 11, 2025 | 1,968.90 | 1,980.00 | 1,934.30 | 1,980.00 | - | 0.56% | 78,128 |
| Jul 10, 2025 | 1,985.00 | 1,994.80 | 1,951.20 | 1,969.00 | - | -0.30% | 127,835 |
| Jul 9, 2025 | 1,989.00 | 1,994.90 | 1,970.10 | 1,975.00 | - | 0.77% | 133,607 |
| Jul 8, 2025 | 1,959.00 | 1,996.90 | 1,927.90 | 1,960.00 | - | 0.05% | 199,471 |
| Jul 7, 2025 | 1,937.00 | 1,979.40 | 1,907.90 | 1,959.00 | - | 1.13% | 171,064 |
| Jul 4, 2025 | 1,939.90 | 1,940.00 | 1,909.70 | 1,937.20 | - | 0.22% | 44,448 |
| Jul 3, 2025 | 1,899.00 | 1,934.50 | 1,899.00 | 1,933.00 | - | 1.79% | 132,681 |
| Jul 2, 2025 | 1,960.00 | 1,960.00 | 1,899.00 | 1,899.00 | - | -1.09% | 322,006 |
| Jul 1, 2025 | 1,940.00 | 1,940.00 | 1,907.00 | 1,920.00 | - | 0.99% | 923,486 |
| Jun 30, 2025 | 1,920.00 | 1,936.20 | 1,901.20 | 1,901.20 | - | -0.98% | 103,378 |
| Jun 27, 2025 | 1,925.00 | 1,925.00 | 1,901.00 | 1,920.00 | - | -0.26% | 163,465 |
| Jun 26, 2025 | 1,940.00 | 1,940.00 | 1,904.00 | 1,925.00 | - | -0.62% | 112,580 |
| Jun 25, 2025 | 1,940.00 | 1,942.30 | 1,907.00 | 1,937.00 | - | -0.15% | 127,434 |
| Jun 24, 2025 | 1,925.00 | 1,950.10 | 1,925.00 | 1,940.00 | - | -0.51% | 95,798 |
| Jun 23, 2025 | 1,960.00 | 1,960.10 | 1,915.00 | 1,950.00 | - | -1.01% | 178,645 |