Skip to main content
Cencosud S.A. (SNSE:CENCOSUD)
Chile flag Chile · Delayed Price · Currency is CLP
2,917.90
-0.90 (-0.03%)
At close: Dec 5, 2025

Cencosud Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20252,768.902,770.002,691.102,719.902,719.90-1.81%1,908,296
Oct 8, 20252,736.402,770.002,685.002,770.002,770.001.28%3,433,914
Oct 7, 20252,780.002,780.002,670.002,735.002,735.00-0.18%3,583,837
Oct 6, 20252,745.102,751.502,686.502,740.002,740.00-1,784,503
Oct 3, 20252,750.002,779.002,737.002,740.002,740.00-0.36%828,291
Oct 2, 20252,749.902,773.302,740.002,750.002,750.00-3,171,703
Oct 1, 20252,735.002,788.002,710.102,750.002,750.000.55%3,082,951
Sep 30, 20252,802.002,823.702,735.002,735.002,735.00-2.32%3,597,534
Sep 29, 20252,846.002,859.802,800.102,800.102,800.10-1.58%1,692,201
Sep 26, 20252,855.002,889.002,845.002,845.002,845.00-1.22%1,943,292
Sep 25, 20252,895.002,947.702,820.102,880.002,880.00-0.35%3,413,132
Sep 24, 20252,861.902,913.502,861.902,890.002,890.000.98%6,786,009
Sep 23, 20252,831.502,882.002,831.502,861.902,861.900.42%13,479,130
Sep 22, 20252,875.002,875.002,782.002,850.002,850.000.40%7,935,386
Sep 17, 20252,850.002,895.002,829.902,838.602,838.60-0.04%3,106,915
Sep 16, 20252,849.902,860.002,806.002,839.702,839.700.70%2,023,838
Sep 15, 20252,878.502,878.502,820.002,820.002,820.00-1.05%2,280,593
Sep 12, 20252,898.002,907.502,820.002,850.002,850.00-1.08%4,421,493
Sep 11, 20252,833.002,899.202,833.002,881.002,881.001.69%8,054,342
Sep 10, 20252,850.102,885.002,809.002,833.002,833.00-0.25%2,611,667
Sep 9, 20252,880.002,893.202,826.002,840.002,840.00-1.15%4,080,556
Sep 8, 20252,950.002,969.802,860.002,873.002,873.00-3.91%3,495,354
Sep 5, 20253,015.003,040.802,990.002,990.002,990.00-0.73%4,417,523
Sep 4, 20253,021.003,021.002,986.303,012.003,012.000.40%2,840,225
Sep 3, 20253,064.903,070.002,990.003,000.003,000.00-1.32%3,552,019
Sep 2, 20253,071.003,079.903,040.003,040.003,040.00-0.91%967,538
Sep 1, 20253,064.903,090.003,055.103,068.003,068.000.13%983,428
Aug 29, 20253,064.603,084.003,034.303,063.903,063.90-0.20%2,501,619
Aug 28, 20253,060.003,079.903,035.203,069.903,069.900.16%2,941,722
Aug 27, 20253,070.003,114.003,052.503,065.003,065.00-1.13%2,825,015
Aug 26, 20253,114.903,116.303,040.003,100.003,100.00-0.48%9,245,191
Aug 25, 20253,100.003,121.103,086.003,115.003,115.000.48%2,696,710
Aug 22, 20253,117.903,128.603,088.903,100.003,100.00-0.58%5,851,013
Aug 21, 20253,099.903,135.003,090.003,118.003,118.000.58%2,490,653
Aug 20, 20253,144.603,144.703,090.003,100.003,100.00-1.59%1,981,109
Aug 19, 20253,170.003,190.903,102.003,150.003,150.00-0.63%2,263,588
Aug 18, 20253,110.003,200.003,110.003,170.003,170.001.93%2,142,089
Aug 14, 20253,071.003,131.203,042.503,110.003,110.001.30%3,924,128
Aug 13, 20253,005.003,079.003,002.003,070.003,070.002.10%4,283,817
Aug 12, 20253,005.003,007.002,980.203,007.003,007.000.07%2,311,624
Aug 11, 20253,016.003,016.002,989.503,005.003,005.00-0.33%4,710,958
Aug 8, 20253,025.103,034.902,990.003,015.003,015.00-6,790,416
Aug 7, 20253,040.003,040.003,005.003,015.003,015.00-0.50%1,609,972
Aug 6, 20253,020.003,039.003,011.003,030.003,030.000.33%2,647,799
Aug 5, 20252,990.003,022.402,975.003,020.003,020.000.67%7,375,638
Aug 4, 20252,950.003,002.102,947.003,000.003,000.001.80%3,718,943
Aug 1, 20252,921.002,972.502,909.402,947.002,947.000.58%4,347,520
Jul 31, 20252,919.002,937.802,890.002,930.002,930.000.38%1,990,476
Jul 30, 20252,860.002,947.102,860.002,919.002,919.001.00%2,628,022
Jul 29, 20252,877.902,905.002,839.302,890.002,890.000.35%7,835,993
Jul 28, 20252,903.302,919.402,875.102,880.002,880.00-1.66%3,455,051
Jul 25, 20252,891.402,928.702,874.002,928.702,928.701.34%2,020,094
Jul 24, 20252,910.002,929.002,875.002,890.002,890.00-0.69%3,269,694
Jul 23, 20252,934.102,950.002,901.102,910.002,910.00-0.07%2,043,328
Jul 22, 20252,985.003,010.002,912.002,912.002,912.00-2.45%4,848,194
Jul 21, 20253,040.003,042.202,976.502,985.002,985.00-1.09%2,490,256
Jul 18, 20253,034.903,062.003,006.003,018.003,018.00-1.05%2,803,809
Jul 17, 20253,091.103,091.102,975.003,050.003,050.00-1.23%6,202,789
Jul 15, 20253,100.003,155.003,050.103,088.003,088.00-0.35%3,320,878
Jul 14, 20253,069.003,100.703,035.003,098.903,098.900.97%3,621,765