Cencosud S.A. (SNSE:CENCOSUD)
Chile · Delayed Price · Currency is CLP 1,823.80
+3.80 (0.21%)
Oct 27, 2026, 1:49 PM CLST
Cencosud Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1,820.10 | 1,835.60 | 1,810.00 | 1,823.80 | 1,823.80 | 0.21% | 2,519 |
| Oct 26, 2026 | 1,828.00 | 1,848.80 | 1,796.00 | 1,820.00 | 1,820.00 | -1.73% | 3,054,773 |
| Oct 23, 2026 | 1,834.10 | 1,864.00 | 1,825.20 | 1,852.00 | 1,852.00 | 0.11% | 2,000,622 |
| Oct 22, 2026 | 1,851.10 | 1,860.00 | 1,825.00 | 1,849.90 | 1,849.90 | -0.92% | 1,603,587 |
| Oct 21, 2026 | 1,828.00 | 1,867.10 | 1,802.80 | 1,867.10 | 1,867.10 | 2.31% | 1,301,429 |
| Oct 20, 2026 | 1,856.90 | 1,863.80 | 1,825.00 | 1,825.00 | 1,825.00 | -1.72% | 3,172,597 |
| Oct 19, 2026 | 1,882.00 | 1,882.00 | 1,841.00 | 1,857.00 | 1,857.00 | -0.77% | 5,324,035 |
| Oct 16, 2026 | 1,849.20 | 1,890.00 | 1,846.00 | 1,871.40 | 1,871.40 | 0.34% | 1,438,493 |
| Oct 15, 2026 | 1,861.60 | 1,874.00 | 1,820.80 | 1,865.00 | 1,865.00 | 0.81% | 2,584,342 |
| Oct 14, 2026 | 1,880.00 | 1,903.00 | 1,850.10 | 1,850.10 | 1,850.10 | -1.85% | 4,062,140 |
| Oct 13, 2026 | 1,925.00 | 1,926.00 | 1,882.00 | 1,885.00 | 1,885.00 | -1.82% | 1,462,546 |
| Oct 9, 2026 | 1,891.40 | 1,920.00 | 1,890.10 | 1,920.00 | 1,920.00 | 1.59% | 1,300,162 |
| Oct 8, 2026 | 1,867.30 | 1,917.50 | 1,866.00 | 1,890.00 | 1,890.00 | 0.81% | 3,952,935 |
| Oct 7, 2026 | 1,900.00 | 1,900.00 | 1,861.50 | 1,874.90 | 1,874.90 | -1.32% | 4,556,805 |
| Oct 6, 2026 | 1,925.10 | 1,947.90 | 1,900.00 | 1,900.00 | 1,900.00 | -1.04% | 2,491,141 |
| Oct 5, 2026 | 1,930.00 | 1,959.00 | 1,917.40 | 1,920.00 | 1,920.00 | 1.06% | 2,386,823 |
| Oct 2, 2026 | 1,900.00 | 1,917.10 | 1,862.70 | 1,899.90 | 1,899.90 | 0.52% | 1,613,651 |
| Oct 1, 2026 | 1,927.90 | 1,928.00 | 1,862.20 | 1,890.00 | 1,890.00 | -0.79% | 2,726,347 |
| Sep 30, 2026 | 1,924.90 | 1,952.20 | 1,900.00 | 1,905.00 | 1,905.00 | -0.52% | 3,016,833 |
| Sep 29, 2026 | 1,953.00 | 1,953.00 | 1,910.00 | 1,915.00 | 1,915.00 | -1.74% | 8,572,623 |
| Sep 28, 2026 | 1,990.00 | 1,990.00 | 1,935.00 | 1,948.90 | 1,948.90 | -2.07% | 1,991,040 |
| Sep 25, 2026 | 2,028.90 | 2,029.00 | 1,970.00 | 1,990.00 | 1,990.00 | -0.50% | 1,719,925 |
| Sep 24, 2026 | 2,024.90 | 2,030.00 | 1,995.00 | 2,000.00 | 2,000.00 | -1.43% | 1,714,389 |
| Sep 23, 2026 | 2,045.00 | 2,069.10 | 2,021.00 | 2,029.00 | 2,029.00 | -0.78% | 2,558,969 |
| Sep 22, 2026 | 2,069.50 | 2,069.50 | 2,020.10 | 2,045.00 | 2,045.00 | 0.49% | 3,421,763 |
| Sep 21, 2026 | 2,120.00 | 2,120.00 | 2,030.00 | 2,035.00 | 2,035.00 | -2.63% | 2,888,714 |
| Sep 17, 2026 | 2,101.00 | 2,134.70 | 2,085.00 | 2,090.00 | 2,090.00 | -0.52% | 5,630,174 |
| Sep 16, 2026 | 2,136.60 | 2,162.40 | 2,081.00 | 2,101.00 | 2,101.00 | -1.45% | 4,704,513 |
| Sep 15, 2026 | 2,039.00 | 2,147.00 | 2,039.00 | 2,132.00 | 2,132.00 | 2.45% | 6,077,394 |
| Sep 14, 2026 | 2,020.00 | 2,081.00 | 2,020.00 | 2,081.00 | 2,081.00 | 2.03% | 2,558,341 |
| Sep 11, 2026 | 2,016.00 | 2,044.90 | 2,012.00 | 2,039.50 | 2,039.50 | 1.41% | 1,063,365 |
| Sep 10, 2026 | 2,030.10 | 2,068.10 | 2,011.10 | 2,011.10 | 2,011.10 | -2.34% | 1,645,160 |
| Sep 9, 2026 | 2,069.90 | 2,069.90 | 2,010.00 | 2,059.20 | 2,059.20 | 1.44% | 1,691,301 |
| Sep 8, 2026 | 2,045.00 | 2,054.90 | 2,020.10 | 2,030.00 | 2,030.00 | -0.49% | 1,505,108 |
| Sep 7, 2026 | 2,030.00 | 2,044.50 | 2,022.10 | 2,040.00 | 2,040.00 | 0.49% | 2,316,043 |
| Sep 4, 2026 | 2,014.00 | 2,034.90 | 2,004.10 | 2,030.00 | 2,030.00 | 0.54% | 945,174 |
| Sep 3, 2026 | 2,059.00 | 2,059.00 | 2,003.00 | 2,019.00 | 2,019.00 | -0.78% | 3,547,639 |
| Sep 2, 2026 | 2,015.00 | 2,060.00 | 2,015.00 | 2,034.90 | 2,034.90 | 1.24% | 2,751,120 |
| Sep 1, 2026 | 1,990.00 | 2,048.00 | 1,970.00 | 2,010.00 | 2,010.00 | 2.76% | 5,927,031 |
| Aug 31, 2026 | 2,077.90 | 2,077.90 | 1,956.00 | 1,956.00 | 1,956.00 | -5.87% | 13,271,004 |
| Aug 28, 2026 | 2,079.00 | 2,098.00 | 2,051.00 | 2,078.00 | 2,078.00 | -0.05% | 1,876,823 |
| Aug 27, 2026 | 2,108.00 | 2,110.00 | 2,045.00 | 2,079.00 | 2,079.00 | -0.38% | 4,444,286 |
| Aug 26, 2026 | 2,114.00 | 2,114.00 | 2,080.00 | 2,087.00 | 2,087.00 | -1.32% | 1,719,555 |
| Aug 25, 2026 | 2,129.00 | 2,129.00 | 2,071.60 | 2,115.00 | 2,115.00 | -0.61% | 8,402,524 |
| Aug 24, 2026 | 2,065.00 | 2,128.00 | 2,060.00 | 2,128.00 | 2,128.00 | 3.30% | 6,227,326 |
| Aug 21, 2026 | 2,070.20 | 2,087.70 | 2,035.30 | 2,060.00 | 2,060.00 | -0.14% | 2,636,605 |
| Aug 20, 2026 | 1,994.00 | 2,064.90 | 1,971.10 | 2,062.90 | 2,062.90 | 3.46% | 3,782,172 |
| Aug 19, 2026 | 1,949.90 | 1,994.00 | 1,949.90 | 1,994.00 | 1,994.00 | 2.26% | 2,362,754 |
| Aug 18, 2026 | 1,937.00 | 1,976.80 | 1,931.00 | 1,950.00 | 1,950.00 | 0.31% | 2,101,279 |
| Aug 17, 2026 | 1,935.10 | 1,956.00 | 1,920.10 | 1,944.00 | 1,944.00 | 0.72% | 1,691,412 |