Cencosud Shopping S.A. (SNSE:CENCOMALLS)
Chile · Delayed Price · Currency is CLP 2,167.90
+10.00 (0.46%)
At close: Sep 25, 2025
Cencosud Shopping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 2,164.90 | 2,170.00 | 2,149.00 | 2,152.00 | 2,152.00 | -0.60% | 90,954 |
| Sep 24, 2025 | 2,111.90 | 2,165.00 | 2,080.00 | 2,165.00 | 2,165.00 | 2.56% | 1,113,185 |
| Sep 23, 2025 | 2,045.00 | 2,115.00 | 2,045.00 | 2,110.90 | 2,110.90 | 2.67% | 1,284,768 |
| Sep 22, 2025 | 2,076.30 | 2,114.00 | 2,040.00 | 2,056.00 | 2,056.00 | -0.92% | 500,757 |
| Sep 17, 2025 | 2,110.00 | 2,125.00 | 2,075.00 | 2,075.00 | 2,075.00 | -1.66% | 357,759 |
| Sep 16, 2025 | 2,128.00 | 2,141.00 | 2,110.00 | 2,110.00 | 2,110.00 | -1.49% | 653,846 |
| Sep 15, 2025 | 2,145.00 | 2,160.50 | 2,116.10 | 2,141.90 | 2,141.90 | 0.65% | 379,250 |
| Sep 12, 2025 | 2,133.00 | 2,150.00 | 2,105.00 | 2,128.00 | 2,128.00 | -0.33% | 563,164 |
| Sep 11, 2025 | 2,117.00 | 2,143.90 | 2,080.50 | 2,135.00 | 2,135.00 | 0.76% | 761,771 |
| Sep 10, 2025 | 2,099.90 | 2,125.00 | 2,082.00 | 2,118.90 | 2,118.90 | -0.52% | 372,391 |
| Sep 9, 2025 | 2,117.60 | 2,130.00 | 2,105.00 | 2,130.00 | 2,130.00 | -0.42% | 296,979 |
| Sep 8, 2025 | 2,140.00 | 2,160.00 | 2,091.10 | 2,139.00 | 2,139.00 | -0.42% | 705,703 |
| Sep 5, 2025 | 2,098.00 | 2,170.00 | 2,098.00 | 2,148.00 | 2,148.00 | 2.38% | 1,149,911 |
| Sep 4, 2025 | 2,016.90 | 2,098.00 | 2,014.00 | 2,098.00 | 2,098.00 | 5.11% | 856,194 |
| Sep 3, 2025 | 1,950.90 | 1,996.00 | 1,950.90 | 1,996.00 | 1,996.00 | 1.32% | 1,767,434 |
| Sep 2, 2025 | 1,960.00 | 1,970.00 | 1,944.10 | 1,970.00 | 1,970.00 | 0.51% | 771,708 |
| Sep 1, 2025 | 1,959.00 | 1,960.10 | 1,946.30 | 1,960.00 | 1,960.00 | 0.01% | 75,585 |
| Aug 29, 2025 | 1,937.20 | 1,970.00 | 1,926.00 | 1,959.90 | 1,959.90 | 0.51% | 1,538,108 |
| Aug 28, 2025 | 1,952.80 | 1,965.90 | 1,949.70 | 1,949.90 | 1,949.90 | -0.15% | 348,754 |
| Aug 27, 2025 | 1,959.90 | 1,960.00 | 1,940.20 | 1,952.90 | 1,952.90 | 0.06% | 743,082 |
| Aug 26, 2025 | 1,969.20 | 1,969.20 | 1,940.50 | 1,951.70 | 1,951.70 | -0.42% | 563,896 |
| Aug 25, 2025 | 1,968.60 | 1,968.60 | 1,933.40 | 1,960.00 | 1,960.00 | 0.56% | 269,596 |
| Aug 22, 2025 | 1,977.80 | 1,977.90 | 1,930.20 | 1,949.10 | 1,949.10 | 0.46% | 348,566 |
| Aug 21, 2025 | 1,980.80 | 1,980.80 | 1,940.10 | 1,940.10 | 1,940.10 | -0.61% | 209,371 |
| Aug 20, 2025 | 1,994.10 | 2,000.00 | 1,945.40 | 1,952.00 | 1,952.00 | -2.11% | 627,342 |
| Aug 19, 2025 | 2,009.00 | 2,010.00 | 1,994.00 | 1,994.00 | 1,994.00 | -0.30% | 88,715 |
| Aug 18, 2025 | 1,983.50 | 2,010.00 | 1,980.00 | 2,000.00 | 2,000.00 | 1.11% | 297,206 |
| Aug 14, 2025 | 1,985.00 | 1,990.70 | 1,960.20 | 1,978.00 | 1,978.00 | -0.35% | 534,389 |
| Aug 13, 2025 | 2,008.00 | 2,020.00 | 1,980.00 | 1,985.00 | 1,985.00 | -0.48% | 477,612 |
| Aug 12, 2025 | 1,958.00 | 1,999.80 | 1,958.00 | 1,994.60 | 1,994.60 | 1.92% | 164,159 |
| Aug 11, 2025 | 1,946.90 | 1,971.00 | 1,946.90 | 1,957.10 | 1,957.10 | 0.43% | 442,501 |
| Aug 8, 2025 | 1,938.00 | 1,950.00 | 1,910.80 | 1,948.80 | 1,948.80 | 0.61% | 281,181 |
| Aug 7, 2025 | 1,943.60 | 1,948.00 | 1,917.90 | 1,937.00 | 1,937.00 | 0.37% | 209,585 |
| Aug 6, 2025 | 1,932.00 | 1,938.40 | 1,928.10 | 1,929.90 | 1,929.90 | 0.25% | 233,391 |
| Aug 5, 2025 | 1,970.00 | 1,970.00 | 1,923.00 | 1,925.00 | 1,925.00 | -0.51% | 933,133 |
| Aug 4, 2025 | 1,929.80 | 1,959.00 | 1,905.40 | 1,934.90 | 1,934.90 | 0.26% | 308,061 |
| Aug 1, 2025 | 1,879.50 | 1,934.70 | 1,879.50 | 1,929.90 | 1,929.90 | 1.57% | 220,734 |
| Jul 31, 2025 | 1,878.90 | 1,903.90 | 1,875.00 | 1,900.00 | 1,900.00 | 1.33% | 580,347 |
| Jul 30, 2025 | 1,873.80 | 1,890.00 | 1,849.90 | 1,875.00 | 1,875.00 | 0.64% | 151,711 |
| Jul 29, 2025 | 1,860.00 | 1,863.00 | 1,808.00 | 1,863.00 | 1,863.00 | 0.16% | 2,360,603 |
| Jul 28, 2025 | 1,869.40 | 1,870.10 | 1,851.20 | 1,860.00 | 1,860.00 | -0.43% | 596,438 |
| Jul 25, 2025 | 1,882.70 | 1,882.70 | 1,855.10 | 1,868.00 | 1,868.00 | -0.64% | 269,640 |
| Jul 24, 2025 | 1,913.90 | 1,930.00 | 1,863.00 | 1,880.00 | 1,880.00 | -1.05% | 361,478 |
| Jul 23, 2025 | 1,898.90 | 1,900.00 | 1,883.00 | 1,900.00 | 1,900.00 | 0.05% | 136,030 |
| Jul 22, 2025 | 1,898.50 | 1,900.00 | 1,875.00 | 1,899.00 | 1,899.00 | -0.05% | 156,079 |
| Jul 21, 2025 | 1,910.00 | 1,910.00 | 1,890.40 | 1,900.00 | 1,900.00 | -0.52% | 89,437 |
| Jul 18, 2025 | 1,927.10 | 1,927.10 | 1,894.30 | 1,910.00 | 1,910.00 | -0.88% | 925,784 |
| Jul 17, 2025 | 1,935.00 | 1,935.00 | 1,905.10 | 1,927.00 | 1,927.00 | -0.16% | 690,308 |
| Jul 15, 2025 | 1,935.00 | 1,966.30 | 1,902.10 | 1,930.00 | 1,930.00 | -0.25% | 693,614 |
| Jul 14, 2025 | 1,960.20 | 1,960.20 | 1,919.50 | 1,934.80 | 1,934.80 | -2.28% | 973,959 |