Cencosud S.A. (SNSE:CENCOSUD)
Chile · Delayed Price · Currency is CLP 2,079.00
-8.00 (-0.38%)
Aug 27, 2026, 3:59 PM CLT
Cencosud Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1,959.90 | 1,979.90 | 1,929.00 | 1,930.10 | 1,930.10 | -0.98% | 1,135,128 |
| Aug 13, 2026 | 1,959.90 | 1,959.90 | 1,900.00 | 1,949.30 | 1,949.30 | 0.02% | 4,303,765 |
| Aug 12, 2026 | 1,960.00 | 1,960.00 | 1,950.00 | 1,949.00 | 1,949.00 | -2.06% | 30,000 |
| Aug 11, 2026 | 1,970.00 | 1,990.00 | 1,970.00 | 1,989.90 | 1,989.90 | -2.93% | 11,178 |
| Aug 10, 2026 | 2,072.00 | 2,072.00 | 2,014.20 | 2,050.00 | 2,050.00 | - | 1,282,359 |
| Aug 7, 2026 | 2,035.00 | 2,035.00 | 2,035.00 | 2,050.00 | 2,050.00 | -0.49% | 1,670 |
| Aug 6, 2026 | 2,020.00 | 2,066.00 | 2,020.00 | 2,060.00 | 2,060.00 | 1.99% | 8,743,414 |
| Aug 5, 2026 | 1,995.00 | 2,025.50 | 1,990.00 | 2,019.90 | 2,019.90 | 1.66% | 6,147,755 |
| Aug 4, 2026 | 1,960.20 | 2,014.00 | 1,955.00 | 1,987.00 | 1,987.00 | 1.64% | 3,605,859 |
| Aug 3, 2026 | 1,960.10 | 1,966.40 | 1,943.80 | 1,955.00 | 1,955.00 | 0.01% | 2,694,824 |
| Jul 31, 2026 | 1,950.00 | 1,958.00 | 1,929.00 | 1,954.90 | 1,954.90 | 0.51% | 2,315,076 |
| Jul 30, 2026 | 1,920.20 | 1,950.00 | 1,912.00 | 1,945.00 | 1,945.00 | 1.35% | 2,951,314 |
| Jul 29, 2026 | 1,920.30 | 1,954.00 | 1,900.00 | 1,919.00 | 1,919.00 | 1.00% | 4,945,499 |
| Jul 28, 2026 | 1,920.00 | 1,930.00 | 1,882.00 | 1,900.00 | 1,900.00 | -0.78% | 4,376,809 |
| Jul 27, 2026 | 2,047.00 | 2,047.00 | 1,915.00 | 1,915.00 | 1,915.00 | -2.20% | 1,450,396 |
| Jul 24, 2026 | 1,968.00 | 1,976.10 | 1,951.00 | 1,958.00 | 1,958.00 | -0.51% | 643,427 |
| Jul 23, 2026 | 2,009.80 | 2,009.80 | 1,968.00 | 1,968.00 | 1,968.00 | -2.08% | 1,317,292 |
| Jul 22, 2026 | 2,027.90 | 2,027.90 | 2,007.60 | 2,009.80 | 2,009.80 | -0.89% | 1,493,968 |
| Jul 21, 2026 | 2,000.00 | 2,035.00 | 1,993.00 | 2,027.90 | 2,027.90 | 1.14% | 1,690,212 |
| Jul 20, 2026 | 1,995.00 | 2,005.00 | 1,983.00 | 2,005.00 | 2,005.00 | 0.50% | 730,250 |
| Jul 17, 2026 | 2,010.00 | 2,019.50 | 1,987.60 | 1,995.00 | 1,995.00 | -0.50% | 2,060,104 |
| Jul 15, 2026 | 2,057.00 | 2,057.00 | 1,991.10 | 2,005.00 | 2,005.00 | -1.72% | 2,641,807 |
| Jul 14, 2026 | 2,040.00 | 2,070.00 | 2,039.70 | 2,040.00 | 2,040.00 | - | 2,663,278 |
| Jul 13, 2026 | 2,044.90 | 2,050.00 | 2,029.00 | 2,040.00 | 2,040.00 | -0.25% | 1,256,582 |
| Jul 10, 2026 | 2,074.00 | 2,075.00 | 2,021.00 | 2,045.10 | 2,045.10 | -0.55% | 3,625,075 |
| Jul 9, 2026 | 2,075.10 | 2,116.40 | 2,055.60 | 2,056.50 | 2,056.50 | -1.08% | 2,751,959 |
| Jul 8, 2026 | 2,085.00 | 2,094.90 | 2,060.00 | 2,079.00 | 2,079.00 | -0.10% | 2,166,163 |
| Jul 7, 2026 | 2,099.90 | 2,099.90 | 2,073.20 | 2,081.00 | 2,081.00 | -0.67% | 2,840,736 |
| Jul 6, 2026 | 2,100.00 | 2,110.00 | 2,074.00 | 2,095.00 | 2,095.00 | 0.24% | 1,426,615 |
| Jul 3, 2026 | 2,073.00 | 2,103.00 | 2,066.00 | 2,090.00 | 2,090.00 | 0.82% | 1,545,279 |
| Jul 2, 2026 | 2,115.00 | 2,120.00 | 2,060.00 | 2,073.00 | 2,073.00 | -1.33% | 1,994,676 |
| Jul 1, 2026 | 2,129.50 | 2,143.00 | 2,101.00 | 2,101.00 | 2,101.00 | -1.36% | 1,294,641 |
| Jun 30, 2026 | 2,130.00 | 2,146.90 | 2,103.10 | 2,130.00 | 2,130.00 | 0.14% | 2,440,883 |
| Jun 26, 2026 | 2,123.00 | 2,145.00 | 2,111.10 | 2,127.00 | 2,127.00 | 0.19% | 1,675,943 |
| Jun 25, 2026 | 2,121.00 | 2,150.10 | 2,100.00 | 2,123.00 | 2,123.00 | 0.57% | 2,029,944 |
| Jun 24, 2026 | 2,160.20 | 2,179.60 | 2,111.00 | 2,111.00 | 2,111.00 | -2.22% | 2,868,920 |
| Jun 23, 2026 | 2,150.00 | 2,190.80 | 2,141.10 | 2,159.00 | 2,159.00 | -0.05% | 1,306,166 |
| Jun 22, 2026 | 2,130.00 | 2,160.00 | 2,130.00 | 2,160.00 | 2,160.00 | 2.08% | 3,449,268 |
| Jun 19, 2026 | 2,170.00 | 2,196.50 | 2,116.00 | 2,116.00 | 2,116.00 | -2.06% | 7,390,962 |
| Jun 18, 2026 | 2,115.00 | 2,179.60 | 2,115.00 | 2,160.60 | 2,160.60 | 2.40% | 2,202,554 |
| Jun 17, 2026 | 2,210.00 | 2,210.00 | 2,110.00 | 2,110.00 | 2,110.00 | -3.43% | 5,056,837 |