Skip to main content
Cencosud Shopping S.A. (SNSE:CENCOMALLS)
Chile flag Chile · Delayed Price · Currency is CLP
2,710.00
+10.70 (0.40%)
Apr 28, 2026, 4:00 PM CLT

Cencosud Shopping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,703.402,710.002,650.202,692.802,692.80-0.24%265,925
Apr 27, 20262,775.002,775.002,691.902,699.302,699.30-3.34%192,055
Apr 24, 20262,630.002,792.702,630.002,792.702,792.705.78%319,480
Apr 23, 20262,650.002,679.902,639.202,640.002,640.00-0.38%730,461
Apr 22, 20262,703.102,714.702,650.002,650.002,650.00-1.85%1,509,919
Apr 21, 20262,743.002,760.002,685.002,700.002,700.00-1.60%304,884
Apr 20, 20262,750.002,775.102,700.802,743.802,743.80-0.26%423,687
Apr 17, 20262,700.002,777.902,700.002,751.002,751.000.77%1,160,706
Apr 16, 20262,700.002,731.702,700.002,730.002,730.001.90%2,524,464
Apr 15, 20262,632.002,707.002,631.102,679.002,679.001.87%2,748,627
Apr 14, 20262,540.002,630.002,540.002,629.902,629.904.34%1,032,513
Apr 13, 20262,500.102,595.302,500.102,520.602,520.60-3.57%511,530
Apr 10, 20262,495.002,613.902,494.902,613.902,613.904.77%1,782,772
Apr 9, 20262,461.902,495.002,423.402,495.002,495.001.80%856,779
Apr 8, 20262,459.902,499.002,431.002,451.002,451.000.45%714,621
Apr 7, 20262,449.402,459.902,368.002,440.002,440.00-0.38%2,637,801
Apr 6, 20262,449.902,449.902,389.902,449.402,449.40-0.02%275,817
Apr 2, 20262,375.002,449.902,312.802,449.902,449.903.04%144,534
Apr 1, 20262,420.002,423.502,362.102,377.702,377.70-1.50%590,989
Mar 31, 20262,244.202,420.002,211.002,413.902,413.906.58%1,502,486
Mar 30, 20262,120.002,264.902,120.002,264.902,264.903.66%240,282
Mar 27, 20262,172.002,239.902,172.002,185.002,185.000.60%173,195
Mar 26, 20262,230.002,266.702,172.002,172.002,172.00-1.27%1,463,342
Mar 25, 20262,192.602,232.002,186.002,200.002,200.002.44%1,054,905
Mar 24, 20262,100.102,256.302,100.002,147.502,147.50-2.39%351,315
Mar 23, 20262,300.002,300.002,200.102,200.102,200.10-4.14%1,069,346
Mar 20, 20262,300.002,345.002,250.202,295.102,295.10-0.23%284,416
Mar 19, 20262,359.702,359.702,295.002,300.302,300.30-2.74%253,057
Mar 18, 20262,354.602,366.002,315.202,365.002,365.000.40%171,056
Mar 17, 20262,380.002,422.402,349.302,355.602,355.60-1.03%72,547
Mar 16, 20262,391.802,410.002,346.002,380.002,380.000.42%219,451
Mar 13, 20262,350.002,374.202,300.002,370.002,370.000.85%290,270
Mar 12, 20262,400.002,435.002,301.002,350.002,350.00-0.17%853,657
Mar 11, 20262,449.002,449.002,341.302,354.002,354.00-3.15%227,976
Mar 10, 20262,447.902,448.002,412.302,430.602,430.601.06%222,164
Mar 9, 20262,400.002,508.702,306.002,405.002,405.00-0.21%563,067
Mar 6, 20262,400.002,435.102,382.402,410.002,410.00-0.21%495,078
Mar 5, 20262,548.702,549.902,391.802,415.102,415.10-5.29%913,571
Mar 4, 20262,365.002,549.902,326.802,549.902,549.906.25%306,617
Mar 3, 20262,395.002,417.902,260.002,400.002,400.00-0.84%715,690
Mar 2, 20262,530.502,530.502,420.002,420.402,420.40-4.34%1,039,558
Feb 27, 20262,669.002,669.002,530.102,530.102,530.10-5.24%546,849
Feb 26, 20262,668.002,669.902,620.002,669.902,669.90-1.11%1,406,644
Feb 25, 20262,620.002,699.902,600.002,699.902,699.903.05%924,555
Feb 24, 20262,638.002,664.002,560.102,620.002,620.00-0.68%272,713
Feb 23, 20262,520.002,637.902,520.002,637.902,637.904.47%232,850
Feb 20, 20262,530.002,580.002,500.002,525.002,525.00-0.20%302,113
Feb 19, 20262,555.302,560.002,515.102,530.002,530.00-361,563
Feb 18, 20262,625.902,625.902,530.002,530.002,530.00-2.69%281,299
Feb 17, 20262,575.502,607.202,506.002,599.902,599.901.96%582,274
Feb 16, 20262,510.102,572.902,509.902,550.002,550.000.98%96,968
Feb 13, 20262,541.902,568.102,501.102,525.202,525.20-0.58%250,090
Feb 12, 20262,569.902,600.102,540.002,540.002,540.00-1.17%295,048
Feb 11, 20262,580.002,609.902,570.002,570.002,570.00-558,676
Feb 10, 20262,600.002,614.202,570.002,570.002,570.00-0.77%652,470
Feb 9, 20262,564.902,600.002,555.502,590.002,590.001.56%1,710,537
Feb 6, 20262,577.002,589.902,516.302,550.102,550.102.00%248,796
Feb 5, 20262,679.602,679.702,500.002,500.002,500.00-5.29%550,083
Feb 4, 20262,690.002,699.902,555.002,639.602,639.60-1.51%1,220,668
Feb 3, 20262,681.002,718.902,648.602,680.002,680.00-1,720,894
Feb 2, 20262,779.902,779.902,625.002,680.002,680.00-4.28%1,415,909
Jan 30, 20262,700.002,799.902,617.402,799.902,799.905.26%175,598
Jan 29, 20262,674.102,711.802,606.002,660.002,660.000.38%241,219
Jan 28, 20262,644.002,686.402,644.002,650.002,650.000.19%253,344
Jan 27, 20262,720.002,760.702,630.102,645.002,645.00-2.40%606,987
Jan 26, 20262,700.002,756.902,684.302,710.002,710.00-1.45%1,021,863
Jan 23, 20262,745.002,799.802,727.002,750.002,750.000.18%441,614
Jan 22, 20262,698.902,745.002,689.902,745.002,745.003.26%823,330
Jan 21, 20262,690.002,700.002,630.102,658.302,658.300.31%556,021
Jan 20, 20262,683.502,685.402,612.302,650.002,650.00-0.71%228,190
Jan 19, 20262,601.002,700.002,601.002,669.002,669.002.65%280,983
Jan 16, 20262,585.202,638.202,540.002,600.002,600.000.58%284,478
Jan 15, 20262,579.902,619.902,579.902,585.102,585.100.78%495,909
Jan 14, 20262,539.802,565.002,522.502,565.002,565.001.75%469,788
Jan 13, 20262,565.002,565.002,520.002,521.002,521.00-0.74%1,193,719
Jan 12, 20262,500.002,540.502,500.002,539.902,539.901.80%345,045
Jan 9, 20262,535.002,550.102,495.002,495.002,495.00-461,706
Jan 8, 20262,585.002,585.002,460.002,495.002,495.00-3.60%417,659
Jan 7, 20262,550.002,588.202,470.002,588.202,588.201.74%264,845
Jan 6, 20262,455.102,544.002,455.102,544.002,544.003.84%498,243
Jan 5, 20262,400.302,450.002,390.102,450.002,450.003.07%567,693
Jan 2, 20262,429.902,429.902,371.002,377.002,377.002.02%86,229
Dec 30, 20252,499.902,499.902,330.002,330.002,330.00-4.66%220,287
Dec 29, 20252,430.002,450.502,430.002,443.902,443.900.16%140,851
Dec 26, 20252,440.002,444.002,400.002,440.002,440.001.24%395,172
Dec 24, 20252,422.902,422.902,362.102,410.002,410.00-0.62%319,778
Dec 23, 20252,452.002,452.002,420.202,425.002,425.00-1.02%707,090
Dec 22, 20252,449.002,450.002,410.102,450.002,450.000.04%186,980
Dec 19, 20252,380.102,449.902,380.102,449.002,449.000.78%276,797
Dec 18, 20252,430.002,449.702,370.002,430.002,430.002.31%162,947
Dec 17, 20252,449.902,470.002,343.002,375.202,375.20-2.30%372,133
Dec 16, 20252,413.002,450.802,400.002,431.102,431.100.79%160,687
Dec 15, 20252,488.002,488.002,374.402,412.002,412.00-1.55%305,659
Dec 12, 20252,450.002,488.802,410.002,450.002,450.00-1,025,714
Dec 11, 20252,380.002,450.002,380.002,450.002,450.002.94%728,351
Dec 10, 20252,500.002,500.002,380.002,380.002,380.00-2.86%277,612
Dec 9, 20252,450.002,500.002,450.002,450.002,450.000.04%814,299
Dec 5, 20252,429.902,476.402,415.102,448.902,448.902.46%1,372,282
Dec 4, 20252,352.602,390.002,345.002,390.002,390.001.06%804,720
Dec 3, 20252,365.002,390.002,353.002,365.002,365.00-1.29%325,225