Skip to main content
logo
Cencosud S.A. (SNSE:CENCOSUD)
Chile flag Chile · Delayed Price · Currency is CLP
2,927.00
+37.00 (1.28%)
Nov 7, 2025, 4:00 PM CLT

Cencosud Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%7,651,894
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, 20252,710.102,721.002,650.002,690.002,690.00-0.88%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, 20252,722.002,740.002,651.002,675.002,675.00-1.65%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%3,583,852
Oct 6, 20252,746.002,751.502,686.502,740.002,740.00-1,784,503
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, 20252,862.002,913.502,861.902,890.002,890.000.98%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