Skip to main content
Cencosud S.A. (SNSE:CENCOSUD)
Chile flag Chile · Delayed Price · Currency is CLP
2,580.90
-38.80 (-1.48%)
Mar 6, 2026, 11:40 AM CLT

Cencosud Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 11, 20263,030.103,099.803,007.003,084.503,084.502.82%4,361,624
Feb 10, 20263,080.203,092.803,000.003,000.003,000.00-2.60%2,732,091
Feb 9, 20263,194.603,194.603,080.003,080.003,080.00-0.65%2,156,101
Feb 6, 20263,181.003,212.403,064.803,100.003,100.00-2.82%3,377,637
Feb 5, 20263,055.103,190.003,055.103,190.003,190.002.24%1,763,172
Feb 4, 20263,098.003,120.003,042.003,120.003,120.000.71%2,389,571
Feb 3, 20263,002.003,104.903,002.003,098.003,098.002.41%4,560,734
Feb 2, 20262,927.003,025.002,905.003,025.003,025.003.42%2,479,385
Jan 30, 20262,995.002,995.002,925.002,925.002,925.00-2.34%1,972,197
Jan 29, 20263,030.003,049.902,975.902,995.002,995.00-1.16%1,884,156
Jan 28, 20263,041.003,062.503,015.003,030.003,030.00-0.33%2,075,162
Jan 27, 20262,980.003,059.002,980.003,040.003,040.002.01%4,422,788
Jan 26, 20263,050.003,095.002,976.002,980.002,980.00-2.30%4,265,396
Jan 23, 20263,010.003,080.003,004.103,050.003,050.001.16%3,127,040
Jan 22, 20263,001.003,028.202,995.103,015.003,015.000.01%8,171,431
Jan 21, 20263,060.003,060.002,980.003,014.703,014.70-0.18%5,469,601
Jan 20, 20263,117.903,118.003,016.003,020.003,020.00-3.45%4,570,336
Jan 19, 20263,099.003,128.003,003.003,128.003,128.000.94%2,484,962
Jan 16, 20263,050.003,150.003,050.003,099.003,099.00-0.03%4,169,847
Jan 15, 20263,187.003,200.103,100.003,100.003,100.00-2.67%8,178,855
Jan 14, 20263,200.003,234.003,175.103,185.003,185.00-0.47%4,810,441
Jan 13, 20263,210.003,238.003,153.503,200.003,200.00-7,737,109
Jan 12, 20263,159.903,209.603,120.503,200.003,200.002.27%5,189,140
Jan 9, 20263,130.003,137.703,102.103,129.003,129.000.48%3,442,433
Jan 8, 20263,130.003,149.903,073.003,114.003,114.000.45%3,884,071
Jan 7, 20263,160.003,174.003,062.103,100.003,100.00-1.12%7,081,285
Jan 6, 20263,012.003,168.103,010.003,135.003,135.004.15%8,282,323
Jan 5, 20262,925.003,010.002,925.003,010.003,010.002.73%2,649,162
Jan 2, 20262,894.002,936.602,892.302,930.002,930.001.21%1,515,059
Dec 30, 20252,919.502,925.102,895.002,895.002,895.00-0.21%1,407,839
Dec 29, 20252,902.002,938.602,890.102,901.002,901.00-2,363,896
Dec 26, 20252,875.002,925.002,861.002,901.002,901.000.90%1,571,931
Dec 24, 20252,852.002,895.002,851.502,875.202,875.200.01%765,689
Dec 23, 20252,882.102,906.302,851.002,875.002,875.00-0.62%1,725,388
Dec 22, 20252,874.002,912.502,871.002,892.902,892.900.66%2,845,929
Dec 19, 20252,880.002,880.002,816.002,874.002,874.001.02%7,642,834
Dec 18, 20252,888.802,889.002,834.002,845.002,845.00-0.70%1,632,835
Dec 17, 20252,904.002,904.002,825.102,865.002,865.00-1.31%3,986,338
Dec 16, 20252,890.002,945.002,890.002,903.002,903.00-0.92%1,929,318
Dec 15, 20252,951.002,977.002,896.402,930.002,930.00-0.68%2,709,384
Dec 12, 20252,940.002,955.002,899.602,950.002,950.000.31%5,835,913
Dec 11, 20252,900.002,941.002,880.002,941.002,941.001.66%5,690,098
Dec 10, 20252,919.202,934.802,882.102,893.002,893.00-0.58%2,621,714
Dec 9, 20252,900.102,937.002,887.002,910.002,910.00-0.27%1,698,852
Dec 5, 20252,917.002,929.002,882.402,917.902,917.90-0.03%2,071,910
Dec 4, 20252,900.102,919.002,870.002,918.802,918.800.65%2,594,685
Dec 3, 20252,945.002,945.002,870.002,900.002,900.00-0.85%2,143,013
Dec 2, 20252,940.002,950.002,906.002,925.002,925.00-0.34%2,364,893
Dec 1, 20252,939.902,939.902,874.002,935.002,935.000.58%2,590,128
Nov 28, 20252,890.002,946.602,890.002,918.002,918.000.93%2,288,573
Nov 27, 20252,836.002,922.002,836.002,891.002,891.001.97%2,446,903
Nov 26, 20252,830.002,852.102,815.002,835.202,835.200.01%3,482,195
Nov 25, 20252,762.002,835.002,761.302,835.002,835.003.09%3,734,239
Nov 24, 20252,790.702,815.002,750.002,750.002,750.00-1.46%13,577,730
Nov 21, 20252,780.002,819.802,712.502,790.702,790.700.38%3,393,651
Nov 20, 20252,785.002,850.002,754.802,780.002,780.000.54%3,292,964
Nov 19, 20252,879.902,920.002,755.002,765.002,765.00-2.64%6,805,365
Nov 18, 20252,849.902,864.702,770.002,840.002,840.00-0.39%3,567,395
Nov 17, 20252,950.002,965.002,851.002,851.002,851.000.11%3,693,599
Nov 14, 20252,899.002,914.002,799.902,848.002,848.00-1.45%3,011,174
Nov 13, 20253,002.003,002.002,890.002,890.002,890.00-3.70%3,593,440
Nov 12, 20252,945.103,020.902,926.603,001.103,001.101.91%4,566,979
Nov 11, 20252,944.902,949.502,854.802,944.802,944.801.54%3,422,667
Nov 10, 20252,927.202,951.502,900.002,900.002,900.00-0.92%2,634,219
Nov 7, 20252,890.002,956.502,865.002,927.002,927.001.28%2,895,475
Nov 6, 20252,922.002,955.002,890.002,890.002,890.00-1.09%3,572,308
Nov 5, 20252,911.002,979.902,911.002,921.902,921.90-1.52%2,104,428
Nov 4, 20252,980.102,984.902,930.002,967.102,967.10-1.10%3,685,259
Nov 3, 20252,949.003,000.002,901.103,000.003,000.002.63%4,515,036
Oct 30, 20252,949.002,975.102,918.102,923.002,923.00-0.92%1,951,144
Oct 29, 20252,960.002,961.002,890.102,950.002,950.00-0.27%5,079,305
Oct 28, 20252,920.003,010.002,905.002,957.902,957.902.03%4,233,633
Oct 27, 20252,831.202,929.002,830.002,899.002,899.007.41%7,557,302
Oct 24, 20252,725.002,735.002,683.002,699.002,699.00-0.95%3,817,964
Oct 23, 20252,690.002,739.002,651.002,725.002,725.001.30%1,442,049
Oct 22, 20252,721.002,721.002,650.002,690.002,690.00-0.88%1,638,174
Oct 21, 20252,702.102,728.002,702.102,714.002,714.00-0.77%2,918,585
Oct 20, 20252,723.802,741.202,703.002,735.002,735.00-0.47%2,226,072
Oct 17, 20252,729.002,748.002,690.002,748.002,748.000.85%3,655,795
Oct 16, 20252,720.002,744.602,705.102,724.902,724.900.14%2,129,124
Oct 15, 20252,798.902,798.902,717.002,721.002,721.00-2.79%4,475,529
Oct 14, 20252,669.802,799.002,643.902,799.002,799.004.84%5,490,874
Oct 13, 20252,675.002,680.102,608.002,669.902,669.90-0.19%4,230,447
Oct 10, 20252,721.002,740.002,651.002,675.002,675.00-1.65%4,075,008