Skip to main content
logo
Cencosud S.A. (SNSE:CENCOSUD)
Chile flag Chile · Delayed Price · Currency is CLP
2,005.00
-35.00 (-1.72%)
Jul 15, 2026, 4:00 PM CLT

Cencosud Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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