Skip to main content
logo
Cencosud S.A. (SNSE:CENCOSUD)
Chile flag Chile · Delayed Price · Currency is CLP
2,845.00
-35.00 (-1.22%)
Sep 26, 2025, 4:00 PM CLT

Cencosud Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20252,862.002,913.502,861.902,890.002,890.000.98%6,786,009
Sep 23, 20252,831.502,882.002,831.502,861.902,861.900.42%13,479,134
Sep 22, 20252,875.002,875.002,782.002,850.002,850.000.40%7,935,386
Sep 17, 20252,895.002,895.002,829.902,838.602,838.60-0.04%3,106,915
Sep 16, 20252,849.902,860.002,806.002,839.702,839.700.70%2,026,308
Sep 15, 20252,878.502,878.502,820.002,820.002,820.00-1.05%2,280,593
Sep 12, 20252,897.002,907.502,820.002,850.002,850.00-1.08%4,421,493
Sep 11, 20252,833.002,899.202,833.002,881.002,881.001.69%8,054,342
Sep 10, 20252,850.102,885.002,809.002,833.002,833.00-0.25%2,611,667
Sep 9, 20252,880.002,893.202,826.002,840.002,840.00-1.15%4,080,556
Sep 8, 20252,950.002,969.802,860.002,873.002,873.00-3.91%3,575,870
Sep 5, 20253,015.003,040.802,990.002,990.002,990.00-0.73%4,417,523
Sep 4, 20253,021.003,021.002,986.303,012.003,012.000.40%3,527,844
Sep 3, 20253,064.903,070.002,990.003,000.003,000.00-1.32%3,552,019
Sep 2, 20253,071.003,079.903,040.003,040.003,040.00-0.91%967,538
Sep 1, 20253,064.903,090.003,055.103,068.003,068.000.13%983,428
Aug 29, 20253,065.003,084.003,034.303,063.903,063.90-0.20%2,501,619
Aug 28, 20253,060.003,079.903,035.203,069.903,069.900.16%2,957,798
Aug 27, 20253,052.503,114.003,052.503,065.003,065.00-1.13%2,825,015
Aug 26, 20253,114.903,116.303,040.003,100.003,100.00-0.48%9,245,191
Aug 25, 20253,107.303,121.103,086.003,115.003,115.000.48%2,696,710
Aug 22, 20253,117.903,128.603,088.903,100.003,100.00-0.58%5,851,013
Aug 21, 20253,099.903,135.003,090.003,118.003,118.000.58%2,495,445
Aug 20, 20253,144.603,144.703,090.003,100.003,100.00-1.59%1,981,109
Aug 19, 20253,170.003,190.903,102.003,150.003,150.00-0.63%2,263,588
Aug 18, 20253,110.003,200.003,110.003,170.003,170.002.36%2,142,089
Aug 14, 20253,071.003,131.203,042.503,097.003,097.000.88%3,924,128
Aug 13, 20253,006.003,079.003,002.003,070.003,070.002.10%4,283,817
Aug 12, 20253,005.003,007.002,980.203,007.003,007.000.07%2,311,624
Aug 11, 20253,016.003,016.002,989.503,005.003,005.00-0.33%4,710,958
Aug 8, 20253,025.103,034.902,990.003,015.003,015.00-6,790,416
Aug 7, 20253,040.003,040.003,005.003,015.003,015.00-0.50%1,609,972
Aug 6, 20253,020.003,039.003,011.003,030.003,030.000.33%2,647,799
Aug 5, 20252,990.003,022.402,975.003,020.003,020.000.67%7,495,638
Aug 4, 20252,950.003,002.102,947.003,000.003,000.001.80%3,718,943
Aug 1, 20252,921.002,972.502,909.402,947.002,947.000.58%4,347,520
Jul 31, 20252,919.002,937.802,890.002,930.002,930.000.38%1,990,476
Jul 30, 20252,860.002,947.102,860.002,919.002,919.001.00%2,628,022
Jul 29, 20252,877.902,905.002,839.302,890.002,890.000.35%7,835,993
Jul 28, 20252,903.302,919.402,875.102,880.002,880.00-1.66%3,539,871
Jul 25, 20252,891.402,928.702,874.002,928.702,928.701.34%2,020,094
Jul 24, 20252,910.002,929.002,875.002,890.002,890.00-0.69%3,269,694
Jul 23, 20252,934.102,950.002,901.102,910.002,910.00-0.07%2,043,328
Jul 22, 20252,985.003,010.002,912.002,912.002,912.00-2.45%4,848,194
Jul 21, 20253,040.003,042.202,976.502,985.002,985.00-1.09%2,490,256
Jul 18, 20253,034.903,062.003,006.003,018.003,018.00-1.05%2,803,809
Jul 17, 20253,091.103,091.102,975.003,050.003,050.00-1.23%6,202,789
Jul 15, 20253,100.003,155.003,050.103,088.003,088.00-0.35%3,320,878