Skip to main content
logo
Cencosud S.A. (SNSE:CENCOSUD)
Chile flag Chile · Delayed Price · Currency is CLP
1,870.00
-30.00 (-1.58%)
Oct 7, 2026, 11:20 AM CLT

Cencosud Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20261,899.901,900.001,870.001,870.001,870.00-1.58%100,431
Oct 6, 20261,925.101,947.901,900.001,900.001,900.00-1.04%2,491,141
Oct 5, 20261,930.001,959.001,917.401,920.001,920.001.06%2,386,823
Oct 2, 20261,900.001,917.101,862.701,899.901,899.900.52%1,613,651
Oct 1, 20261,927.901,928.001,862.201,890.001,890.00-0.79%2,726,347
Sep 30, 20261,924.901,952.201,900.001,905.001,905.00-0.52%3,016,833
Sep 29, 20261,953.001,953.001,910.001,915.001,915.00-1.74%8,572,623
Sep 28, 20261,990.001,990.001,935.001,948.901,948.90-2.07%1,991,040
Sep 25, 20262,028.902,029.001,970.001,990.001,990.00-0.50%1,719,925
Sep 24, 20262,024.902,030.001,995.002,000.002,000.00-1.43%1,714,389
Sep 23, 20262,045.002,069.102,021.002,029.002,029.00-0.78%2,558,969
Sep 22, 20262,069.502,069.502,020.102,045.002,045.000.49%3,421,763
Sep 21, 20262,120.002,120.002,030.002,035.002,035.00-2.63%2,888,714
Sep 17, 20262,101.002,134.702,085.002,090.002,090.00-0.52%5,630,174
Sep 16, 20262,136.602,162.402,081.002,101.002,101.00-1.45%4,704,513
Sep 15, 20262,039.002,147.002,039.002,132.002,132.002.45%6,077,394
Sep 14, 20262,020.002,081.002,020.002,081.002,081.002.03%2,558,341
Sep 11, 20262,016.002,044.902,012.002,039.502,039.501.41%1,063,365
Sep 10, 20262,030.102,068.102,011.102,011.102,011.10-2.34%1,645,160
Sep 9, 20262,069.902,069.902,010.002,059.202,059.201.44%1,691,301
Sep 8, 20262,045.002,054.902,020.102,030.002,030.00-0.49%1,505,108
Sep 7, 20262,030.002,044.502,022.102,040.002,040.000.49%2,316,043
Sep 4, 20262,014.002,034.902,004.102,030.002,030.000.54%945,174
Sep 3, 20262,059.002,059.002,003.002,019.002,019.00-0.78%3,547,639
Sep 2, 20262,015.002,060.002,015.002,034.902,034.901.24%2,751,120
Sep 1, 20261,990.002,048.001,970.002,010.002,010.002.76%5,927,031
Aug 31, 20262,077.902,077.901,956.001,956.001,956.00-5.87%13,271,004
Aug 28, 20262,079.002,098.002,051.002,078.002,078.00-0.05%1,876,823
Aug 27, 20262,108.002,110.002,045.002,079.002,079.00-0.38%4,444,286
Aug 26, 20262,114.002,114.002,080.002,087.002,087.00-1.32%1,719,555
Aug 25, 20262,129.002,129.002,071.602,115.002,115.00-0.61%8,402,524
Aug 24, 20262,065.002,128.002,060.002,128.002,128.003.30%6,227,326
Aug 21, 20262,070.202,087.702,035.302,060.002,060.00-0.14%2,636,605
Aug 20, 20261,994.002,064.901,971.102,062.902,062.903.46%3,782,172
Aug 19, 20261,949.901,994.001,949.901,994.001,994.002.26%2,362,754
Aug 18, 20261,937.001,976.801,931.001,950.001,950.000.31%2,101,279
Aug 17, 20261,935.101,956.001,920.101,944.001,944.000.72%1,691,412
Aug 14, 20261,959.901,979.901,929.001,930.101,930.10-0.98%1,135,128
Aug 13, 20261,959.901,959.901,900.001,949.301,949.300.02%4,303,765
Aug 12, 20261,960.001,960.001,950.001,949.001,949.00-2.06%30,000
Aug 11, 20261,970.001,990.001,970.001,989.901,989.90-2.93%11,178
Aug 10, 20262,072.002,072.002,014.202,050.002,050.00-1,282,359
Aug 7, 20262,035.002,035.002,035.002,050.002,050.00-0.49%1,670
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