Skip to main content
logo
Cencosud Shopping S.A. (SNSE:CENCOMALLS)
Chile flag Chile · Delayed Price · Currency is CLP
2,585.10
-94.80 (-3.54%)
May 8, 2026, 4:00 PM CLT

Cencosud Shopping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20262,651.202,672.802,550.002,585.102,585.10-3.54%263,179
May 7, 20262,670.002,689.702,669.902,679.902,679.90-0.73%355,804
May 6, 20262,670.002,699.702,641.002,699.702,684.701.53%688,685
May 5, 20262,636.002,699.902,635.002,659.002,644.230.86%193,907
May 4, 20262,698.502,700.002,628.502,636.402,621.75-3.36%404,457
Apr 30, 20262,650.002,739.802,650.002,728.002,712.841.60%331,722
Apr 29, 20262,681.102,710.802,671.202,685.002,670.08-0.29%163,704
Apr 28, 20262,703.402,710.002,650.202,692.802,677.84-0.24%265,925
Apr 27, 20262,775.002,775.002,691.902,699.302,684.30-3.34%192,055
Apr 24, 20262,630.002,792.702,630.002,792.702,777.185.78%319,480
Apr 23, 20262,650.002,679.902,639.202,640.002,625.33-0.38%730,461
Apr 22, 20262,703.102,714.702,650.002,650.002,635.28-1.85%1,509,919
Apr 21, 20262,743.002,760.002,685.002,700.002,685.00-1.60%304,884
Apr 20, 20262,750.002,775.102,700.802,743.802,728.55-0.26%423,687
Apr 17, 20262,700.002,777.902,700.002,751.002,735.710.77%1,160,706
Apr 16, 20262,700.002,731.702,700.002,730.002,714.831.90%2,524,464
Apr 15, 20262,632.002,707.002,631.102,679.002,664.121.87%2,748,627
Apr 14, 20262,540.002,630.002,540.002,629.902,615.294.34%1,032,513
Apr 13, 20262,500.102,595.302,500.102,520.602,506.60-3.57%511,530
Apr 10, 20262,495.002,613.902,494.902,613.902,599.384.77%1,782,772
Apr 9, 20262,461.902,495.002,423.402,495.002,481.141.80%856,779
Apr 8, 20262,459.902,499.002,431.002,451.002,437.380.45%714,621
Apr 7, 20262,449.402,459.902,368.002,440.002,426.44-0.38%2,637,801
Apr 6, 20262,449.902,449.902,389.902,449.402,435.79-0.02%275,817
Apr 2, 20262,375.002,449.902,312.802,449.902,436.293.04%144,534
Apr 1, 20262,420.002,423.502,362.102,377.702,364.49-1.50%590,989
Mar 31, 20262,244.202,420.002,211.002,413.902,400.496.58%1,502,486
Mar 30, 20262,120.002,264.902,120.002,264.902,252.323.66%240,282
Mar 27, 20262,172.002,239.902,172.002,185.002,172.860.60%173,195
Mar 26, 20262,230.002,266.702,172.002,172.002,159.93-1.27%1,463,342
Mar 25, 20262,192.602,232.002,186.002,200.002,187.782.44%1,054,905
Mar 24, 20262,100.102,256.302,100.002,147.502,135.57-2.39%351,315
Mar 23, 20262,300.002,300.002,200.102,200.102,187.88-4.14%1,069,346
Mar 20, 20262,300.002,345.002,250.202,295.102,282.35-0.23%284,416
Mar 19, 20262,359.702,359.702,295.002,300.302,287.52-2.74%253,057
Mar 18, 20262,354.602,366.002,315.202,365.002,351.860.40%171,056
Mar 17, 20262,380.002,422.402,349.302,355.602,342.51-1.03%72,547
Mar 16, 20262,391.802,410.002,346.002,380.002,366.780.42%219,451
Mar 13, 20262,350.002,374.202,300.002,370.002,356.830.85%290,270
Mar 12, 20262,400.002,435.002,301.002,350.002,336.94-0.17%853,657
Mar 11, 20262,449.002,449.002,341.302,354.002,340.92-3.15%227,976
Mar 10, 20262,447.902,448.002,412.302,430.602,417.101.06%222,164
Mar 9, 20262,400.002,508.702,306.002,405.002,391.64-0.21%563,067
Mar 6, 20262,400.002,435.102,382.402,410.002,396.61-0.21%495,078
Mar 5, 20262,548.702,549.902,391.802,415.102,401.68-5.29%913,571
Mar 4, 20262,365.002,549.902,326.802,549.902,535.736.25%306,617
Mar 3, 20262,395.002,417.902,260.002,400.002,386.67-0.84%715,690
Mar 2, 20262,530.502,530.502,420.002,420.402,406.95-4.34%1,039,558
Feb 27, 20262,669.002,669.002,530.102,530.102,516.04-5.24%546,849
Feb 26, 20262,668.002,669.902,620.002,669.902,655.07-1.11%1,406,644