Cencosud S.A. (SNSE:CENCOSUD)
2,990.00
-22.00 (-0.73%)
Sep 5, 2025, 4:00 PM CLT
Cencosud Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 3,015.00 | 3,040.80 | 2,990.00 | 2,990.00 | 2,990.00 | -0.73% | 4,417,523 |
Sep 4, 2025 | 3,021.00 | 3,021.00 | 2,986.30 | 3,012.00 | 3,012.00 | 0.40% | 3,527,844 |
Sep 3, 2025 | 3,064.90 | 3,070.00 | 2,990.00 | 3,000.00 | 3,000.00 | -1.32% | 3,552,019 |
Sep 2, 2025 | 3,071.00 | 3,079.90 | 3,040.00 | 3,040.00 | 3,040.00 | -0.91% | 967,538 |
Sep 1, 2025 | 3,064.90 | 3,090.00 | 3,055.10 | 3,068.00 | 3,068.00 | 0.13% | 983,428 |
Aug 29, 2025 | 3,065.00 | 3,084.00 | 3,034.30 | 3,063.90 | 3,063.90 | -0.20% | 2,501,619 |
Aug 28, 2025 | 3,060.00 | 3,079.90 | 3,035.20 | 3,069.90 | 3,069.90 | 0.16% | 2,957,798 |
Aug 27, 2025 | 3,052.50 | 3,114.00 | 3,052.50 | 3,065.00 | 3,065.00 | -1.13% | 2,825,015 |
Aug 26, 2025 | 3,114.90 | 3,116.30 | 3,040.00 | 3,100.00 | 3,100.00 | -0.48% | 9,245,191 |
Aug 25, 2025 | 3,107.30 | 3,121.10 | 3,086.00 | 3,115.00 | 3,115.00 | 0.48% | 2,696,710 |
Aug 22, 2025 | 3,117.90 | 3,128.60 | 3,088.90 | 3,100.00 | 3,100.00 | -0.58% | 5,851,013 |
Aug 21, 2025 | 3,099.90 | 3,135.00 | 3,090.00 | 3,118.00 | 3,118.00 | 0.58% | 2,495,445 |
Aug 20, 2025 | 3,144.60 | 3,144.70 | 3,090.00 | 3,100.00 | 3,100.00 | -1.59% | 1,981,109 |
Aug 19, 2025 | 3,170.00 | 3,190.90 | 3,102.00 | 3,150.00 | 3,150.00 | -0.63% | 2,263,588 |
Aug 18, 2025 | 3,110.00 | 3,200.00 | 3,110.00 | 3,170.00 | 3,170.00 | 2.36% | 2,142,089 |
Aug 14, 2025 | 3,071.00 | 3,131.20 | 3,042.50 | 3,097.00 | 3,097.00 | 0.88% | 3,924,128 |
Aug 13, 2025 | 3,006.00 | 3,079.00 | 3,002.00 | 3,070.00 | 3,070.00 | 2.10% | 4,283,817 |
Aug 12, 2025 | 3,005.00 | 3,007.00 | 2,980.20 | 3,007.00 | 3,007.00 | 0.07% | 2,311,624 |
Aug 11, 2025 | 3,016.00 | 3,016.00 | 2,989.50 | 3,005.00 | 3,005.00 | -0.33% | 4,710,958 |
Aug 8, 2025 | 3,025.10 | 3,034.90 | 2,990.00 | 3,015.00 | 3,015.00 | - | 6,790,416 |
Aug 7, 2025 | 3,040.00 | 3,040.00 | 3,005.00 | 3,015.00 | 3,015.00 | -0.50% | 1,609,972 |
Aug 6, 2025 | 3,020.00 | 3,039.00 | 3,011.00 | 3,030.00 | 3,030.00 | 0.33% | 2,647,799 |
Aug 5, 2025 | 2,990.00 | 3,022.40 | 2,975.00 | 3,020.00 | 3,020.00 | 0.67% | 7,495,638 |
Aug 4, 2025 | 2,950.00 | 3,002.10 | 2,947.00 | 3,000.00 | 3,000.00 | 1.80% | 3,718,943 |
Aug 1, 2025 | 2,921.00 | 2,972.50 | 2,909.40 | 2,947.00 | 2,947.00 | 0.58% | 4,347,520 |
Jul 31, 2025 | 2,919.00 | 2,937.80 | 2,890.00 | 2,930.00 | 2,930.00 | 0.38% | 1,990,476 |
Jul 30, 2025 | 2,860.00 | 2,947.10 | 2,860.00 | 2,919.00 | 2,919.00 | 1.00% | 2,628,022 |
Jul 29, 2025 | 2,877.90 | 2,905.00 | 2,839.30 | 2,890.00 | 2,890.00 | 0.35% | 7,835,993 |
Jul 28, 2025 | 2,903.30 | 2,919.40 | 2,875.10 | 2,880.00 | 2,880.00 | -1.66% | 3,539,871 |
Jul 25, 2025 | 2,891.40 | 2,928.70 | 2,874.00 | 2,928.70 | 2,928.70 | 1.34% | 2,020,094 |
Jul 24, 2025 | 2,910.00 | 2,929.00 | 2,875.00 | 2,890.00 | 2,890.00 | -0.69% | 3,269,694 |
Jul 23, 2025 | 2,934.10 | 2,950.00 | 2,901.10 | 2,910.00 | 2,910.00 | -0.07% | 2,043,328 |
Jul 22, 2025 | 2,985.00 | 3,010.00 | 2,912.00 | 2,912.00 | 2,912.00 | -2.45% | 4,848,194 |
Jul 21, 2025 | 3,040.00 | 3,042.20 | 2,976.50 | 2,985.00 | 2,985.00 | -1.09% | 2,490,256 |
Jul 18, 2025 | 3,034.90 | 3,062.00 | 3,006.00 | 3,018.00 | 3,018.00 | -1.05% | 2,803,809 |
Jul 17, 2025 | 3,091.10 | 3,091.10 | 2,975.00 | 3,050.00 | 3,050.00 | -1.23% | 6,202,789 |
Jul 15, 2025 | 3,100.00 | 3,155.00 | 3,050.10 | 3,088.00 | 3,088.00 | -0.35% | 3,320,878 |
Jul 14, 2025 | 3,069.00 | 3,100.70 | 3,035.00 | 3,098.90 | 3,098.90 | 0.97% | 3,621,765 |
Jul 11, 2025 | 3,135.60 | 3,148.80 | 3,065.00 | 3,069.00 | 3,069.00 | -2.12% | 5,347,666 |
Jul 10, 2025 | 3,156.00 | 3,171.80 | 3,120.10 | 3,135.60 | 3,135.60 | -1.52% | 1,488,343 |
Jul 9, 2025 | 3,186.90 | 3,208.00 | 3,120.10 | 3,184.00 | 3,184.00 | -0.44% | 1,536,583 |
Jul 8, 2025 | 3,175.00 | 3,210.00 | 3,161.10 | 3,198.00 | 3,198.00 | 0.72% | 1,826,664 |
Jul 7, 2025 | 3,166.00 | 3,177.90 | 3,161.60 | 3,175.00 | 3,175.00 | 0.32% | 777,253 |
Jul 4, 2025 | 3,200.00 | 3,200.00 | 3,155.00 | 3,165.00 | 3,165.00 | -0.91% | 1,168,880 |
Jul 3, 2025 | 3,200.00 | 3,201.60 | 3,161.10 | 3,194.00 | 3,194.00 | -0.19% | 1,507,051 |
Jul 2, 2025 | 3,226.00 | 3,299.00 | 3,190.00 | 3,200.00 | 3,200.00 | -0.78% | 2,308,589 |
Jul 1, 2025 | 3,174.90 | 3,248.90 | 3,169.70 | 3,225.00 | 3,225.00 | 1.74% | 2,343,818 |
Jun 30, 2025 | 3,201.10 | 3,201.10 | 3,153.10 | 3,170.00 | 3,170.00 | -0.47% | 45,853,026 |
Jun 27, 2025 | 3,200.00 | 3,200.10 | 3,177.30 | 3,185.10 | 3,185.10 | -0.43% | 3,206,719 |
Jun 26, 2025 | 3,200.00 | 3,224.00 | 3,192.00 | 3,199.00 | 3,199.00 | -0.19% | 1,902,698 |