Skip to main content
logo

Cencosud S.A. (SNSE:CENCOSUD)

Chile flag Chile · Delayed Price · Currency is CLP
2,947.00
+17.00 (0.58%)
Aug 1, 2025, 4:00 PM CLT

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 14, 20253,069.003,100.703,035.003,098.903,098.900.97%3,621,765
Jul 11, 20253,135.603,148.803,065.003,069.003,069.00-2.12%5,347,666
Jul 10, 20253,156.003,171.803,120.103,135.603,135.60-1.52%1,488,343
Jul 9, 20253,186.903,208.003,120.103,184.003,184.00-0.44%1,536,583
Jul 8, 20253,175.003,210.003,161.103,198.003,198.000.72%1,826,664
Jul 7, 20253,166.003,177.903,161.603,175.003,175.000.32%777,253
Jul 4, 20253,200.003,200.003,155.003,165.003,165.00-0.91%1,168,880
Jul 3, 20253,200.003,201.603,161.103,194.003,194.00-0.19%1,507,051
Jul 2, 20253,226.003,299.003,190.003,200.003,200.00-0.78%2,308,589
Jul 1, 20253,174.903,248.903,169.703,225.003,225.001.74%2,343,818
Jun 30, 20253,201.103,201.103,153.103,170.003,170.00-0.47%45,853,026
Jun 27, 20253,200.003,200.103,177.303,185.103,185.10-0.43%3,206,719
Jun 26, 20253,200.003,224.003,192.003,199.003,199.00-0.19%1,902,698
Jun 25, 20253,166.803,205.003,165.303,205.003,205.000.94%1,290,685
Jun 24, 20253,150.003,210.003,138.003,175.003,175.000.47%2,656,460
Jun 23, 20253,123.103,179.803,095.003,160.003,160.000.70%3,302,725
Jun 19, 20253,127.003,144.903,115.003,138.003,138.000.35%4,497,944
Jun 18, 20253,140.103,142.003,110.103,127.003,127.00-0.41%1,164,713
Jun 17, 20253,155.803,163.603,120.003,140.003,140.00-0.51%2,062,783
Jun 16, 20253,200.003,200.003,156.003,156.003,156.00-1.07%1,619,792
Jun 13, 20253,170.003,198.003,157.703,190.003,190.00-0.31%2,759,323
Jun 12, 20253,198.903,220.003,178.603,200.003,200.000.06%2,715,065
Jun 11, 20253,148.003,198.003,141.003,198.003,198.001.85%3,032,299
Jun 10, 20253,160.003,160.003,111.103,140.003,140.00-0.63%1,939,940
Jun 9, 20253,185.003,194.703,135.003,160.003,160.00-0.76%2,094,846
Jun 6, 20253,209.003,268.003,161.303,184.103,184.10-0.78%1,136,589
Jun 5, 20253,200.003,219.903,170.003,209.003,209.000.28%2,223,146
Jun 4, 20253,219.003,240.003,150.103,200.003,200.00-0.59%5,312,177
Jun 3, 20253,236.003,273.903,205.003,219.003,219.00-0.53%2,159,114
Jun 2, 20253,256.003,284.903,161.003,236.003,236.00-0.62%3,310,557
May 30, 20253,299.003,299.003,171.003,256.303,256.30-0.57%12,883,234
May 29, 20253,334.003,334.003,250.003,275.003,275.00-0.40%1,791,544
May 28, 20253,328.003,362.003,260.803,288.003,288.00-1.23%1,932,126
May 27, 20253,270.003,330.003,250.103,329.003,329.002.18%2,751,338
May 26, 20253,220.003,265.003,220.003,257.903,257.900.40%2,963,213
May 23, 20253,174.803,246.003,171.003,245.003,245.000.96%3,586,058
May 22, 20253,194.003,220.003,111.003,214.003,214.000.50%2,901,145