Skip to main content
logo
Cencosud S.A. (SNSE:CENCOSUD)
Chile flag Chile · Delayed Price · Currency is CLP
2,060.00
+40.10 (1.99%)
Aug 6, 2026, 3:59 PM CLT

Cencosud Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 20262,020.002,066.002,020.002,060.002,060.001.99%8,743,414
Aug 5, 20261,995.002,025.501,990.002,019.902,019.901.66%6,147,755
Aug 4, 20261,960.202,014.001,955.001,987.001,987.001.64%3,605,859
Aug 3, 20261,960.101,966.401,943.801,955.001,955.000.01%2,694,824
Jul 31, 20261,950.001,958.001,929.001,954.901,954.900.51%2,315,076
Jul 30, 20261,920.201,950.001,912.001,945.001,945.001.35%2,951,314
Jul 29, 20261,920.301,954.001,900.001,919.001,919.001.00%4,945,499
Jul 28, 20261,920.001,930.001,882.001,900.001,900.00-0.78%4,376,809
Jul 27, 20262,047.002,047.001,915.001,915.001,915.00-2.20%1,450,396
Jul 24, 20261,968.001,976.101,951.001,958.001,958.00-0.51%643,427
Jul 23, 20262,009.802,009.801,968.001,968.001,968.00-2.08%1,317,292
Jul 22, 20262,027.902,027.902,007.602,009.802,009.80-0.89%1,493,968
Jul 21, 20262,000.002,035.001,993.002,027.902,027.901.14%1,690,212
Jul 20, 20261,995.002,005.001,983.002,005.002,005.000.50%730,250
Jul 17, 20262,010.002,019.501,987.601,995.001,995.00-0.50%2,060,104
Jul 15, 20262,057.002,057.001,991.102,005.002,005.00-1.72%2,641,807
Jul 14, 20262,040.002,070.002,039.702,040.002,040.00-2,663,278
Jul 13, 20262,044.902,050.002,029.002,040.002,040.00-0.25%1,256,582
Jul 10, 20262,074.002,075.002,021.002,045.102,045.10-0.55%3,625,075
Jul 9, 20262,075.102,116.402,055.602,056.502,056.50-1.08%2,751,959
Jul 8, 20262,085.002,094.902,060.002,079.002,079.00-0.10%2,166,163
Jul 7, 20262,099.902,099.902,073.202,081.002,081.00-0.67%2,840,736
Jul 6, 20262,100.002,110.002,074.002,095.002,095.000.24%1,426,615
Jul 3, 20262,073.002,103.002,066.002,090.002,090.000.82%1,545,279
Jul 2, 20262,115.002,120.002,060.002,073.002,073.00-1.33%1,994,676
Jul 1, 20262,129.502,143.002,101.002,101.002,101.00-1.36%1,294,641
Jun 30, 20262,130.002,146.902,103.102,130.002,130.000.14%2,440,883
Jun 26, 20262,123.002,145.002,111.102,127.002,127.000.19%1,675,943
Jun 25, 20262,121.002,150.102,100.002,123.002,123.000.57%2,029,944
Jun 24, 20262,160.202,179.602,111.002,111.002,111.00-2.22%2,868,920
Jun 23, 20262,150.002,190.802,141.102,159.002,159.00-0.05%1,306,166
Jun 22, 20262,130.002,160.002,130.002,160.002,160.002.08%3,449,268
Jun 19, 20262,170.002,196.502,116.002,116.002,116.00-2.06%7,390,962
Jun 18, 20262,115.002,179.602,115.002,160.602,160.602.40%2,202,554
Jun 17, 20262,210.002,210.002,110.002,110.002,110.00-3.43%5,056,837
Jun 16, 20262,303.402,303.402,185.002,185.002,185.00-3.95%2,520,402
Jun 15, 20262,350.002,350.002,221.002,274.902,274.901.20%8,434,808
Jun 12, 20262,207.002,260.002,180.102,248.002,248.003.11%4,824,063
Jun 11, 20262,115.402,206.402,108.602,180.102,180.104.31%4,871,660
Jun 10, 20262,105.002,120.702,081.002,090.002,090.00-0.71%3,561,812
Jun 9, 20262,080.002,170.102,080.002,105.002,105.00-0.24%3,141,213
Jun 8, 20262,111.002,116.602,053.402,110.002,110.00-1,388,081
Jun 5, 20262,160.002,160.002,105.002,110.002,110.00-2.31%2,750,175
Jun 4, 20262,166.002,219.802,144.202,160.002,160.00-0.36%2,850,090
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