Skip to main content
logo
Cencosud S.A. (SNSE:CENCOSUD)
Chile flag Chile · Delayed Price · Currency is CLP
2,918.00
+28.00 (0.97%)
Nov 28, 2025, 4:00 PM CLT

Cencosud Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 20252,890.002,946.602,890.002,918.002,918.000.93%2,288,573
Nov 27, 20252,836.002,922.002,836.002,891.002,891.001.97%2,446,903
Nov 26, 20252,830.002,852.102,815.002,835.202,835.200.01%3,482,195
Nov 25, 20252,762.002,835.002,761.302,835.002,835.003.09%3,734,239
Nov 24, 20252,790.702,815.002,750.002,750.002,750.00-1.46%13,577,730
Nov 21, 20252,780.002,819.802,712.502,790.702,790.700.38%3,393,651
Nov 20, 20252,785.002,850.002,754.802,780.002,780.000.54%3,292,964
Nov 19, 20252,879.902,920.002,755.002,765.002,765.00-2.64%6,805,365
Nov 18, 20252,849.902,864.702,770.002,840.002,840.00-0.39%3,567,395
Nov 17, 20252,950.002,965.002,851.002,851.002,851.000.11%3,693,599
Nov 14, 20252,899.002,914.002,799.902,848.002,848.00-1.45%3,011,174
Nov 13, 20253,002.003,002.002,890.002,890.002,890.00-3.70%3,593,440
Nov 12, 20252,945.103,020.902,926.603,001.103,001.101.91%4,566,979
Nov 11, 20252,944.902,949.502,854.802,944.802,944.801.54%3,422,667
Nov 10, 20252,927.202,951.502,900.002,900.002,900.00-0.92%2,634,219
Nov 7, 20252,890.002,956.502,865.002,927.002,927.001.28%2,895,475
Nov 6, 20252,922.002,955.002,890.002,890.002,890.00-1.09%3,572,308
Nov 5, 20252,911.002,979.902,911.002,921.902,921.90-1.52%2,104,428
Nov 4, 20252,980.102,984.902,930.002,967.102,967.10-1.10%3,685,259
Nov 3, 20252,949.003,000.002,901.103,000.003,000.002.63%4,515,036
Oct 30, 20252,949.002,975.102,918.102,923.002,923.00-0.92%1,951,144
Oct 29, 20252,960.002,961.002,890.102,950.002,950.00-0.27%5,079,305
Oct 28, 20252,920.003,010.002,905.002,957.902,957.902.03%4,233,633
Oct 27, 20252,831.202,929.002,830.002,899.002,899.007.41%7,557,302
Oct 24, 20252,725.002,735.002,683.002,699.002,699.00-0.95%3,817,964
Oct 23, 20252,690.002,739.002,651.002,725.002,725.001.30%1,442,049
Oct 22, 20252,721.002,721.002,650.002,690.002,690.00-0.88%1,638,174
Oct 21, 20252,702.102,728.002,702.102,714.002,714.00-0.77%2,918,585
Oct 20, 20252,723.802,741.202,703.002,735.002,735.00-0.47%2,226,072
Oct 17, 20252,729.002,748.002,690.002,748.002,748.000.85%3,655,795
Oct 16, 20252,720.002,744.602,705.102,724.902,724.900.14%2,129,124
Oct 15, 20252,798.902,798.902,717.002,721.002,721.00-2.79%4,475,529
Oct 14, 20252,669.802,799.002,643.902,799.002,799.004.84%5,490,874
Oct 13, 20252,675.002,680.102,608.002,669.902,669.90-0.19%4,230,447
Oct 10, 20252,721.002,740.002,651.002,675.002,675.00-1.65%4,075,008
Oct 9, 20252,768.902,770.002,691.102,719.902,719.90-1.81%1,908,296
Oct 8, 20252,736.402,770.002,685.002,770.002,770.001.28%3,433,914
Oct 7, 20252,780.002,780.002,670.002,735.002,735.00-0.18%3,583,837
Oct 6, 20252,745.102,751.502,686.502,740.002,740.00-1,784,503
Oct 3, 20252,750.002,779.002,737.002,740.002,740.00-0.36%828,291
Oct 2, 20252,749.902,773.302,740.002,750.002,750.00-3,171,703
Oct 1, 20252,735.002,788.002,710.102,750.002,750.000.55%3,082,951
Sep 30, 20252,802.002,823.702,735.002,735.002,735.00-2.32%3,597,534
Sep 29, 20252,846.002,859.802,800.102,800.102,800.10-1.58%1,692,201
Sep 26, 20252,855.002,889.002,845.002,845.002,845.00-1.22%1,943,292
Sep 25, 20252,895.002,947.702,820.102,880.002,880.00-0.35%3,413,132
Sep 24, 20252,861.902,913.502,861.902,890.002,890.000.98%6,786,009
Sep 23, 20252,831.502,882.002,831.502,861.902,861.900.42%13,479,130
Sep 22, 20252,875.002,875.002,782.002,850.002,850.000.40%7,935,386
Sep 17, 20252,850.002,895.002,829.902,838.602,838.60-0.04%3,106,915