Skip to main content
logo
Cencosud S.A. (SNSE:CENCOSUD)
Chile flag Chile · Delayed Price · Currency is CLP
2,407.00
+37.00 (1.56%)
Apr 24, 2026, 10:20 AM CLT

Cencosud Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20262,350.002,381.302,289.002,379.002,379.00-1,092,675
Apr 22, 20262,425.002,450.002,360.102,379.002,379.00-1.69%3,412,831
Apr 21, 20262,490.102,493.002,420.002,420.002,420.00-2.81%934,503
Apr 20, 20262,520.002,574.802,460.002,490.002,490.00-1.19%3,362,633
Apr 17, 20262,505.002,549.902,495.002,520.002,520.001.90%2,789,632
Apr 16, 20262,562.802,567.002,470.002,473.002,473.00-2.64%2,320,257
Apr 15, 20262,598.002,598.002,507.402,540.002,540.00-1.93%5,505,742
Apr 14, 20262,601.802,610.102,570.202,589.902,589.900.97%2,215,718
Apr 13, 20262,600.002,627.002,553.102,565.002,565.00-2.36%1,579,398
Apr 10, 20262,580.002,660.002,578.702,627.002,627.002.62%2,052,106
Apr 9, 20262,579.002,628.002,520.002,560.002,560.000.79%1,934,622
Apr 8, 20262,534.002,590.002,521.102,540.002,540.003.25%2,472,096
Apr 7, 20262,520.002,520.002,417.702,460.002,460.00-2.38%3,037,926
Apr 6, 20262,500.002,544.102,478.402,520.002,520.000.80%1,364,771
Apr 2, 20262,500.002,500.002,398.002,500.002,500.00-0.79%1,565,794
Apr 1, 20262,526.902,608.602,480.002,520.002,520.00-0.35%4,929,286
Mar 31, 20262,409.002,528.802,357.902,528.802,528.805.41%3,575,410
Mar 30, 20262,439.902,440.002,351.902,399.002,399.00-0.05%3,647,556
Mar 27, 20262,350.002,424.902,330.002,400.102,400.102.57%2,072,158
Mar 26, 20262,270.002,364.802,236.102,340.002,340.003.08%2,368,254
Mar 25, 20262,360.002,365.802,270.002,270.002,270.00-1.30%3,819,888
Mar 24, 20262,294.002,338.402,230.002,300.002,300.00-0.04%6,192,480
Mar 23, 20262,400.002,450.002,300.102,301.002,301.00-2.50%4,794,390
Mar 20, 20262,501.002,530.002,360.002,360.002,360.00-5.78%4,051,980
Mar 19, 20262,579.002,580.002,499.302,504.802,504.80-2.91%2,515,509
Mar 18, 20262,600.002,600.002,554.002,580.002,580.00-1,552,702
Mar 17, 20262,669.002,669.002,580.002,580.002,580.00-3.33%2,659,304
Mar 16, 20262,670.002,670.002,555.002,669.002,669.002.46%2,477,360
Mar 13, 20262,598.002,627.902,530.502,605.002,605.000.23%2,409,903
Mar 12, 20262,560.002,599.002,504.102,599.002,599.001.53%1,325,188
Mar 11, 20262,638.002,668.202,559.902,559.902,559.90-2.95%1,908,802
Mar 10, 20262,611.602,721.802,605.002,637.802,637.801.45%3,676,688
Mar 9, 20262,580.002,694.202,540.002,600.002,600.00-0.65%2,622,126
Mar 6, 20262,605.002,666.602,575.502,617.002,617.00-0.10%1,981,701
Mar 5, 20262,678.002,689.002,569.002,619.702,619.70-0.01%2,814,285
Mar 4, 20262,642.102,800.002,614.502,620.002,620.00-0.76%3,728,528
Mar 3, 20262,609.002,687.802,535.002,640.002,640.00-2.22%5,196,330
Mar 2, 20262,728.102,760.002,661.102,700.002,700.00-1.00%2,865,668
Feb 27, 20262,890.002,947.702,727.402,727.402,727.40-5.95%7,217,973
Feb 26, 20262,999.003,028.002,880.002,900.002,900.00-2.85%1,254,963
Feb 25, 20263,000.003,037.902,951.002,985.002,985.00-0.17%1,051,465
Feb 24, 20262,990.003,010.102,950.102,990.002,990.00-0.25%2,051,005
Feb 23, 20262,880.002,997.402,850.502,997.402,997.403.90%1,325,224
Feb 20, 20262,890.002,920.102,854.202,885.002,885.00-0.17%1,057,551
Feb 19, 20262,910.102,950.002,850.002,890.002,890.00-0.69%3,022,428
Feb 18, 20263,013.003,052.902,910.002,910.002,910.00-3.42%1,682,611
Feb 17, 20263,039.003,039.002,966.003,013.003,013.000.33%1,612,633
Feb 16, 20263,024.003,040.002,953.103,003.003,003.00-1.54%787,529
Feb 13, 20263,001.003,075.003,001.003,050.003,050.00-0.16%3,019,420
Feb 12, 20263,031.103,101.003,031.103,055.003,055.00-0.96%7,712,399