Skip to main content
logo
Cencosud S.A. (SNSE:CENCOSUD)
Chile flag Chile · Delayed Price · Currency is CLP
2,103.00
-22.00 (-1.04%)
May 15, 2026, 12:04 PM CLT

Cencosud Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20262,136.002,169.702,101.202,125.002,125.002.07%8,145,376
May 13, 20262,060.002,125.002,020.402,082.002,082.001.31%5,935,075
May 12, 20262,115.002,115.302,051.002,055.102,055.10-2.83%2,402,158
May 11, 20262,230.002,230.002,115.002,115.002,115.00-5.16%1,147,377
May 8, 20262,181.102,272.802,170.002,230.002,205.001.32%1,842,145
May 7, 20262,158.002,214.802,158.002,201.002,176.332.80%4,270,359
May 6, 20262,200.002,200.002,120.002,141.002,117.000.18%2,965,759
May 5, 20262,160.002,244.102,135.002,137.202,113.24-2.85%1,995,389
May 4, 20262,274.902,289.202,174.202,200.002,175.34-3.30%3,818,148
Apr 30, 20262,211.002,321.502,205.002,275.002,249.503.17%2,863,809
Apr 29, 20262,300.002,307.302,205.002,205.002,180.28-3.20%1,957,569
Apr 28, 20262,398.002,398.002,278.002,278.002,252.46-3.28%2,330,812
Apr 27, 20262,400.002,400.002,339.802,355.302,328.90-1.04%1,152,668
Apr 24, 20262,370.002,449.902,370.002,380.002,353.320.42%2,324,368
Apr 23, 20262,349.402,381.302,289.002,370.002,343.43-0.38%2,021,181
Apr 22, 20262,425.002,450.002,360.102,379.002,352.33-1.69%3,412,831
Apr 21, 20262,490.102,493.002,420.002,420.002,392.87-2.81%937,662
Apr 20, 20262,520.002,574.802,460.002,490.002,462.09-1.19%3,362,633
Apr 17, 20262,505.002,549.902,495.002,520.002,491.751.90%2,789,632
Apr 16, 20262,567.002,567.002,470.002,473.002,445.28-2.64%2,320,257
Apr 15, 20262,598.002,598.002,507.402,540.002,511.52-1.93%5,505,742
Apr 14, 20262,602.002,610.102,570.202,589.902,560.870.97%2,215,718
Apr 13, 20262,600.002,627.002,553.102,565.002,536.24-2.36%1,579,398
Apr 10, 20262,600.002,660.002,578.702,627.002,627.002.62%2,052,106
Apr 9, 20262,579.002,628.002,520.002,560.002,560.000.79%1,934,622
Apr 8, 20262,534.002,590.002,521.102,540.002,511.153.25%2,472,096
Apr 7, 20262,501.002,520.002,417.702,460.002,432.05-2.38%3,037,926
Apr 6, 20262,500.002,544.102,478.402,520.002,491.370.80%1,364,771
Apr 2, 20262,500.002,500.002,398.002,500.002,471.60-0.79%1,565,794
Apr 1, 20262,526.902,608.602,480.002,520.002,491.37-0.35%4,929,286
Mar 31, 20262,409.002,528.802,357.902,528.802,500.075.41%3,575,410
Mar 30, 20262,439.902,440.002,351.902,399.002,371.75-0.05%3,647,556
Mar 27, 20262,350.002,424.902,330.002,400.102,372.832.57%2,368,254
Mar 26, 20262,270.002,364.802,236.102,340.002,313.423.08%2,373,079
Mar 25, 20262,360.002,365.802,270.002,270.002,244.21-1.30%3,819,888
Mar 24, 20262,294.002,338.402,230.002,300.002,273.87-0.04%6,192,480
Mar 23, 20262,400.002,450.002,300.102,301.002,274.86-2.50%4,798,513
Mar 20, 20262,501.002,530.002,360.002,360.002,333.19-5.78%4,051,980
Mar 19, 20262,579.002,580.002,499.302,504.802,476.35-2.91%2,515,509
Mar 18, 20262,600.002,600.002,554.002,580.002,550.69-1,552,702
Mar 17, 20262,669.002,669.002,580.002,580.002,550.69-3.33%2,659,304
Mar 16, 20262,670.002,670.002,555.002,669.002,638.682.46%2,477,360
Mar 13, 20262,598.002,627.902,530.502,605.002,575.410.23%2,409,903
Mar 12, 20262,560.002,599.002,504.102,599.002,569.481.53%1,325,188
Mar 11, 20262,638.002,668.202,559.902,559.902,530.82-2.95%1,908,802
Mar 10, 20262,611.602,721.802,605.002,637.802,607.831.45%3,676,688
Mar 9, 20262,580.002,694.202,540.002,600.002,570.46-0.65%2,624,180
Mar 6, 20262,605.002,666.602,575.502,617.002,587.27-0.10%1,981,701
Mar 5, 20262,678.002,689.002,569.002,619.702,589.94-0.01%2,814,285
Mar 4, 20262,642.102,800.002,614.502,620.002,590.24-0.76%3,728,528