Skip to main content
logo
Cencosud S.A. (SNSE:CENCOSUD)
Chile flag Chile · Delayed Price · Currency is CLP
2,160.20
-7.70 (-0.36%)
Jun 4, 2026, 2:24 PM CLT

Cencosud Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20262,166.002,210.202,166.002,195.20-1.26%3,995
Jun 3, 20262,160.002,167.902,110.002,167.902,167.900.37%1,236,507
Jun 2, 20262,168.802,185.002,140.802,160.002,160.000.65%1,691,494
Jun 1, 20262,122.002,169.002,099.002,146.002,146.002.24%9,248,359
May 29, 20262,194.002,224.902,099.002,099.002,099.00-3.72%13,319,340
May 28, 20262,160.002,180.002,141.102,180.002,180.002.30%2,959,735
May 27, 20262,147.002,220.002,130.902,130.902,130.900.42%4,038,350
May 26, 20262,200.002,244.002,122.002,122.002,122.00-3.55%1,557,011
May 25, 20262,150.002,260.102,149.602,200.002,200.003.97%2,028,384
May 22, 20262,180.002,238.902,116.002,116.002,116.00-2.94%1,701,813
May 20, 20262,100.002,229.902,095.002,180.002,180.005.24%3,613,004
May 19, 20262,106.002,176.002,071.502,071.502,071.50-1.64%2,158,183
May 18, 20262,100.002,132.902,065.002,106.002,106.002.23%1,999,485
May 15, 20262,125.002,125.002,051.002,060.002,060.00-3.06%1,591,972
May 14, 20262,136.002,169.702,101.202,125.002,125.002.07%2,210,301
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, 20262,230.002,230.002,115.002,115.002,115.00-4.08%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, 20262,212.102,321.502,205.002,275.002,249.503.17%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, 20262,350.002,381.302,289.002,370.002,343.43-0.38%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%934,503
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, 20262,562.802,567.002,470.002,473.002,445.28-2.64%2,320,257
Apr 15, 20262,598.002,598.002,507.402,540.002,511.52-1.93%5,505,742
Apr 14, 20262,601.802,610.102,570.202,589.902,560.870.97%2,215,718
Apr 13, 20262,600.002,627.002,553.102,565.002,536.24-2.36%1,579,398
Apr 10, 20262,580.002,660.002,578.702,627.002,597.552.62%2,052,106
Apr 9, 20262,579.002,628.002,520.002,560.002,531.300.79%1,934,622
Apr 8, 20262,534.002,590.002,521.102,540.002,511.523.25%2,472,096
Apr 7, 20262,520.002,520.002,417.702,460.002,432.42-2.38%3,037,926
Apr 6, 20262,500.002,544.102,478.402,520.002,491.750.80%1,364,771
Apr 2, 20262,500.002,500.002,398.002,500.002,471.97-0.79%1,565,794
Apr 1, 20262,526.902,608.602,480.002,520.002,491.75-0.35%4,929,286
Mar 31, 20262,409.002,528.802,357.902,528.802,500.455.41%3,575,410
Mar 30, 20262,439.902,440.002,351.902,399.002,372.11-0.05%3,647,556
Mar 27, 20262,350.002,424.902,330.002,400.102,373.192.57%2,072,158
Mar 26, 20262,270.002,364.802,236.102,340.002,313.773.08%2,368,254
Mar 25, 20262,360.002,365.802,270.002,270.002,244.55-1.30%3,819,888
Mar 24, 20262,294.002,338.402,230.002,300.002,274.22-0.04%6,192,480