Skip to main content
logo
Cencosud S.A. (SNSE:CENCOSUD)
Chile flag Chile · Delayed Price · Currency is CLP
2,520.00
-8.80 (-0.35%)
Apr 1, 2026, 4:00 PM CLT

Cencosud Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20262,526.902,608.602,480.002,520.002,520.00-0.35%4,929,286
Mar 31, 20262,409.002,528.802,357.902,528.802,528.805.41%3,575,410
Mar 30, 20262,439.902,440.002,351.902,399.002,399.00-0.05%3,647,556
Mar 27, 20262,350.002,424.902,330.002,400.102,400.102.57%2,072,158
Mar 26, 20262,270.002,364.802,236.102,340.002,340.003.08%2,368,254
Mar 25, 20262,360.002,365.802,270.002,270.002,270.00-1.30%3,819,888
Mar 24, 20262,294.002,338.402,230.002,300.002,300.00-0.04%6,192,480
Mar 23, 20262,400.002,450.002,300.102,301.002,301.00-2.50%4,794,390
Mar 20, 20262,501.002,530.002,360.002,360.002,360.00-5.78%4,051,980
Mar 19, 20262,579.002,580.002,499.302,504.802,504.80-2.91%2,515,509
Mar 18, 20262,600.002,600.002,554.002,580.002,580.00-1,552,702
Mar 17, 20262,669.002,669.002,580.002,580.002,580.00-3.33%2,659,304
Mar 16, 20262,670.002,670.002,555.002,669.002,669.002.46%2,477,360
Mar 13, 20262,598.002,627.902,530.502,605.002,605.000.23%2,409,903
Mar 12, 20262,560.002,599.002,504.102,599.002,599.001.53%1,325,188
Mar 11, 20262,638.002,668.202,559.902,559.902,559.90-2.95%1,908,802
Mar 10, 20262,611.602,721.802,605.002,637.802,637.801.45%3,676,688
Mar 9, 20262,580.002,694.202,540.002,600.002,600.00-0.65%2,622,126
Mar 6, 20262,605.002,666.602,575.502,617.002,617.00-0.10%1,981,701
Mar 5, 20262,678.002,689.002,569.002,619.702,619.70-0.01%2,814,285
Mar 4, 20262,642.102,800.002,614.502,620.002,620.00-0.76%3,728,528
Mar 3, 20262,609.002,687.802,535.002,640.002,640.00-2.22%5,196,330
Mar 2, 20262,728.102,760.002,661.102,700.002,700.00-1.00%2,865,668
Feb 27, 20262,890.002,947.702,727.402,727.402,727.40-5.95%7,217,973
Feb 26, 20262,999.003,028.002,880.002,900.002,900.00-2.85%1,254,963
Feb 25, 20263,000.003,037.902,951.002,985.002,985.00-0.17%1,051,465
Feb 24, 20262,990.003,010.102,950.102,990.002,990.00-0.25%2,051,005
Feb 23, 20262,880.002,997.402,850.502,997.402,997.403.90%1,325,224
Feb 20, 20262,890.002,920.102,854.202,885.002,885.00-0.17%1,057,551
Feb 19, 20262,910.102,950.002,850.002,890.002,890.00-0.69%3,022,428
Feb 18, 20263,013.003,052.902,910.002,910.002,910.00-3.42%1,682,611
Feb 17, 20263,039.003,039.002,966.003,013.003,013.000.33%1,612,633
Feb 16, 20263,024.003,040.002,953.103,003.003,003.00-1.54%787,529
Feb 13, 20263,001.003,075.003,001.003,050.003,050.00-0.16%3,019,420
Feb 12, 20263,031.103,101.003,031.103,055.003,055.00-0.96%7,712,399
Feb 11, 20263,030.103,099.803,007.003,084.503,084.502.82%4,361,624
Feb 10, 20263,080.203,092.803,000.003,000.003,000.00-2.60%2,732,091
Feb 9, 20263,194.603,194.603,080.003,080.003,080.00-0.65%2,156,101
Feb 6, 20263,181.003,212.403,064.803,100.003,100.00-2.82%3,377,637
Feb 5, 20263,055.103,190.003,055.103,190.003,190.002.24%1,763,172
Feb 4, 20263,098.003,120.003,042.003,120.003,120.000.71%2,389,571
Feb 3, 20263,002.003,104.903,002.003,098.003,098.002.41%4,560,734
Feb 2, 20262,927.003,025.002,905.003,025.003,025.003.42%2,479,385
Jan 30, 20262,995.002,995.002,925.002,925.002,925.00-2.34%1,972,197
Jan 29, 20263,030.003,049.902,975.902,995.002,995.00-1.16%1,884,156
Jan 28, 20263,041.003,062.503,015.003,030.003,030.00-0.33%2,075,162
Jan 27, 20262,980.003,059.002,980.003,040.003,040.002.01%4,422,788
Jan 26, 20263,050.003,095.002,976.002,980.002,980.00-2.30%4,265,396
Jan 23, 20263,010.003,080.003,004.103,050.003,050.001.16%3,127,040
Jan 22, 20263,001.003,028.202,995.103,015.003,015.000.01%8,171,431