Skip to main content
Cencosud S.A. (SNSE:CENCOSUD)
Chile flag Chile · Delayed Price · Currency is CLP
2,278.00
-77.30 (-3.28%)
Apr 28, 2026, 4:00 PM CLT

Cencosud Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,398.002,398.002,280.002,293.20--2.64%1,740,023
Apr 27, 20262,400.002,400.002,339.802,355.302,355.30-1.04%1,152,668
Apr 24, 20262,370.002,449.902,370.002,380.002,380.000.42%2,324,368
Apr 23, 20262,350.002,381.302,289.002,370.002,370.00-0.38%2,021,181
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
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