Santiago - Delayed Quote CLP

CENCOSUD SHOPPING SA (CENCOMALLS.SN)

Compare
1,699.90
+59.90
+(3.65%)
As of 4:00:02 PM GMT-3. Market Open.
Currency in CLP
Download
Date Open High Low Close Adj Close Volume
Feb 3, 20251,620.001,700.001,615.001,699.901,699.901,244,888
Jan 31, 20251,615.001,654.901,615.001,640.001,640.001,761,534
Jan 30, 20251,600.101,624.901,595.001,615.001,615.001,168,650
Jan 29, 20251,610.701,604.201,580.001,590.101,590.10757,741
Jan 28, 20251,584.001,596.001,580.001,588.701,588.701,424,659
Jan 27, 20251,577.201,578.701,565.001,569.901,569.90243,810
Jan 24, 20251,610.001,620.001,577.201,577.201,577.202,691,656
Jan 23, 20251,593.901,610.001,585.001,600.001,600.001,176,990
Jan 22, 20251,588.001,604.901,564.001,583.101,583.10627,080
Jan 21, 20251,595.001,604.101,555.101,555.101,555.10861,717
Jan 20, 20251,597.001,618.001,584.801,587.001,587.00258,949
Jan 17, 20251,600.001,639.601,590.101,596.901,596.90109,863
Jan 16, 20251,586.001,601.001,586.001,594.801,594.80297,429
Jan 15, 20251,619.901,640.001,585.101,585.101,585.10313,297
Jan 14, 20251,605.001,615.001,599.001,599.001,599.00439,949
Jan 13, 20251,628.001,635.001,600.001,600.001,600.00303,533
Jan 10, 20251,619.901,630.001,610.001,620.001,620.00162,185
Jan 9, 20251,609.901,629.901,589.801,629.901,629.90353,192
Jan 8, 20251,629.801,629.901,569.901,585.001,585.00682,725
Jan 7, 20251,622.001,622.001,588.301,610.001,610.00147,687
Jan 6, 20251,589.801,635.301,591.001,621.901,621.902,271,710
Jan 3, 20251,582.001,599.001,565.901,589.801,589.80107,401
Jan 2, 20251,580.001,584.201,571.001,581.701,581.7031,973
Dec 30, 20241,556.001,580.001,544.401,556.001,556.00351,100
Dec 27, 20241,554.701,570.001,540.001,556.001,556.00929,366
Dec 26, 20241,555.001,555.001,510.101,510.101,510.10603,583
Dec 24, 20241,570.001,570.001,538.001,555.201,555.20227,559
Dec 23, 20241,570.001,577.001,550.001,560.001,560.00640,411
Dec 20, 20241,540.301,579.901,543.001,570.001,570.00347,695
Dec 19, 20241,589.701,566.001,547.001,547.101,547.10340,714
Dec 18, 20241,570.001,575.701,566.001,567.001,567.00177,557
Dec 17, 20241,560.101,590.001,561.101,566.301,566.30614,929
Dec 16, 20241,579.901,590.001,579.501,589.801,589.80290,643
Dec 13, 20241,540.001,576.801,559.001,574.001,574.00660,749
Dec 12, 20241,560.801,578.001,550.501,562.101,562.10740,162
Dec 11, 20241,572.001,566.601,535.101,560.801,560.80253,612
Dec 10, 20241,564.601,575.001,549.801,572.001,572.0097,273
Dec 9, 20241,580.001,587.001,563.201,579.201,579.20102,029
Dec 6, 20241,578.501,582.701,575.001,581.001,581.00100,530
Dec 5, 20241,570.001,574.201,560.101,574.201,574.20116,251
Dec 4, 20241,561.001,570.101,530.101,570.001,570.00290,043
Dec 3, 20241,547.101,560.001,547.101,560.001,560.00511,983
Dec 2, 20241,544.901,551.001,540.001,547.101,547.10607,768
Nov 29, 20241,545.001,544.901,525.501,544.901,544.9071,082
Nov 28, 20241,525.001,545.001,525.001,545.001,545.0073,455
Nov 27, 20241,548.901,548.901,515.001,525.001,525.00319,327
Nov 26, 20241,482.301,520.001,482.201,520.001,520.00585,647
Nov 25, 20241,512.001,512.001,481.701,481.701,481.70230,455
Nov 22, 20241,511.901,512.001,490.401,506.001,506.0063,359
Nov 21, 20241,509.901,510.601,482.001,482.001,482.00245,375
Nov 20, 20241,495.001,516.001,488.001,499.001,499.00132,686
Nov 19, 20241,508.201,510.001,484.601,494.901,494.90400,631
Nov 18, 20241,509.901,510.701,481.501,505.001,505.001,185,779
Nov 15, 2024 85.00 Dividend
Nov 15, 20241,515.001,493.901,480.001,488.001,488.00283,124
Nov 14, 20241,557.201,580.701,545.001,548.001,463.001,562,803
Nov 13, 20241,580.001,586.001,550.001,557.101,471.60725,702
Nov 12, 20241,563.001,582.901,530.601,570.001,483.791,114,204
Nov 11, 20241,585.001,599.901,554.001,561.001,475.29365,224
Nov 8, 20241,599.901,592.001,565.001,580.001,493.24106,603
Nov 7, 20241,600.001,600.001,582.801,582.801,495.89252,915
Nov 6, 20241,590.801,600.001,580.001,600.001,512.141,148,577
Nov 5, 20241,595.001,619.901,585.001,590.801,503.45233,740
Nov 4, 20241,586.901,604.901,579.901,581.001,494.19109,352
Oct 30, 20241,580.001,588.101,573.001,587.001,499.86113,377
Oct 29, 20241,575.001,594.001,575.001,580.001,493.241,200,244
Oct 28, 20241,578.001,578.001,556.201,573.701,487.29110,771
Oct 25, 20241,590.001,600.001,551.001,553.001,467.73332,197
Oct 24, 20241,561.101,590.001,580.001,589.901,502.60570,703
Oct 23, 20241,583.101,589.001,573.901,578.101,491.45622,747
Oct 22, 20241,569.201,584.901,559.301,573.701,487.29356,335
Oct 21, 20241,549.901,580.001,549.901,568.901,482.75260,836
Oct 18, 20241,569.501,580.001,550.201,580.001,493.24384,866
Oct 17, 20241,555.001,584.901,555.001,570.001,483.79191,312
Oct 16, 20241,589.001,589.001,589.001,589.001,501.75-
Oct 15, 20241,589.001,589.001,589.001,589.001,501.75-
Oct 14, 20241,589.001,589.001,589.001,589.001,501.75-
Oct 11, 20241,600.001,591.901,520.101,589.001,501.75143,263
Oct 10, 20241,540.901,604.001,536.901,604.001,515.93161,468
Oct 9, 20241,544.001,570.001,530.101,553.401,468.10130,217
Oct 8, 20241,530.001,563.001,511.901,543.701,458.94102,907
Oct 7, 20241,520.101,531.901,502.201,511.901,428.88813,930
Oct 4, 20241,526.001,530.201,518.001,520.301,436.8274,193
Oct 3, 20241,531.001,565.001,509.201,541.501,456.86100,514
Oct 2, 20241,520.001,532.701,504.601,530.001,445.99251,075
Oct 1, 20241,558.901,560.001,487.001,528.201,444.2982,841
Sep 30, 20241,530.001,565.001,535.701,560.501,474.81179,945
Sep 27, 20241,545.001,574.601,538.001,550.101,464.98294,270
Sep 26, 20241,555.901,595.001,543.301,568.901,482.75301,863
Sep 25, 20241,559.901,569.801,540.001,558.901,473.30565,435
Sep 24, 20241,519.901,568.001,530.001,559.601,473.961,358,764
Sep 23, 20241,570.001,546.401,530.001,531.001,446.93614,580
Sep 17, 20241,530.101,534.501,516.001,534.501,450.24118,406
Sep 16, 20241,521.001,544.901,518.001,521.001,437.48109,893
Sep 13, 20241,535.001,545.701,521.501,536.301,451.9485,031
Sep 12, 20241,528.401,536.001,515.101,530.001,445.99607,606
Sep 11, 20241,483.401,528.301,475.201,527.501,443.631,461,186
Sep 10, 20241,451.101,537.501,451.101,483.101,401.66311,137
Sep 9, 20241,539.001,538.701,451.101,451.101,371.42253,564
Sep 6, 20241,515.701,555.001,515.001,539.001,454.49242,397
Sep 5, 20241,522.101,537.801,506.101,515.701,432.47772,774
Sep 4, 20241,551.801,546.001,521.301,521.301,437.77285,440
Sep 3, 20241,568.901,566.901,530.901,551.801,466.59139,417
Sep 2, 20241,548.501,569.001,513.001,568.801,482.66191,482
Aug 30, 20241,552.901,569.001,503.801,548.501,463.47303,474
Aug 29, 20241,549.601,570.001,535.001,553.801,468.48291,961
Aug 28, 20241,535.001,554.101,540.001,549.601,464.5158,817
Aug 27, 20241,568.001,570.001,555.301,566.801,480.7724,426
Aug 26, 20241,560.001,580.001,560.001,570.201,483.98158,676
Aug 23, 20241,531.901,555.001,531.901,555.001,469.62148,199
Aug 22, 20241,560.001,560.001,519.901,542.001,457.33362,231
Aug 21, 20241,530.001,560.001,512.001,560.001,474.34573,519
Aug 20, 20241,519.801,540.001,524.301,530.201,446.1850,789
Aug 19, 20241,547.001,547.001,492.001,527.001,443.15169,487
Aug 16, 20241,478.001,547.001,503.901,547.001,462.05243,317
Aug 14, 20241,500.001,528.101,471.001,528.101,444.19299,183
Aug 13, 20241,508.001,530.001,475.001,530.001,445.99256,468
Aug 12, 20241,500.101,530.001,502.001,505.801,423.1279,173
Aug 9, 20241,520.001,522.001,500.001,505.001,422.36430,661
Aug 8, 20241,609.001,548.001,460.001,548.001,463.00773,118
Aug 7, 20241,441.901,515.001,438.901,455.001,375.11488,092
Aug 6, 20241,475.001,475.001,431.601,442.901,363.67252,257
Aug 5, 20241,480.001,462.201,415.201,440.001,360.93201,414
Aug 2, 20241,478.001,495.001,466.901,484.701,403.18105,999
Aug 1, 20241,473.101,499.501,466.801,480.001,398.73553,025
Jul 31, 20241,485.001,499.001,457.601,471.001,390.23399,825
Jul 30, 20241,484.001,511.801,483.301,485.001,403.46115,850
Jul 29, 20241,474.701,490.001,450.001,482.701,401.29207,032
Jul 26, 20241,489.901,489.901,465.601,474.701,393.72109,807
Jul 25, 20241,489.901,487.601,445.101,457.601,377.56149,212
Jul 24, 20241,452.201,499.001,471.001,487.601,405.92207,490
Jul 23, 20241,479.701,479.801,441.901,452.201,372.46296,273
Jul 22, 20241,450.001,480.001,450.001,477.301,396.18140,003
Jul 19, 20241,457.001,479.901,450.001,466.101,385.60188,488
Jul 18, 20241,429.001,460.001,429.001,456.401,376.43394,132
Jul 17, 20241,420.001,429.701,415.001,429.701,351.20442,950
Jul 15, 20241,426.801,428.201,412.201,423.001,344.86197,663
Jul 12, 20241,424.901,425.001,410.001,424.901,346.6651,367
Jul 11, 20241,423.001,423.001,397.001,423.001,344.8665,678
Jul 10, 20241,386.001,400.001,379.901,386.001,309.9065,842
Jul 9, 20241,400.001,419.001,400.001,400.001,323.13147,633
Jul 8, 20241,419.001,419.001,390.001,419.001,341.08100,345
Jul 5, 20241,397.801,424.001,375.001,387.601,311.4120,803
Jul 4, 20241,381.101,410.001,381.101,403.001,325.9615,522
Jul 3, 20241,410.001,426.401,406.201,410.001,332.5881,627
Jul 2, 20241,415.001,450.001,400.101,415.001,337.30161,921
Jul 1, 20241,450.001,457.001,427.001,444.901,365.5612,988
Jun 28, 20241,425.001,464.901,425.001,425.001,346.7527,085
Jun 27, 20241,425.001,446.001,390.201,425.001,346.75108,050
Jun 26, 20241,390.001,398.901,370.001,390.001,313.6888,222
Jun 25, 20241,363.001,408.001,360.001,363.001,288.16124,970
Jun 24, 20241,375.001,402.001,364.601,375.001,299.5080,675
Jun 21, 20241,380.001,448.001,380.001,380.001,304.22585,951
Jun 19, 20241,420.001,448.801,412.101,420.001,342.0385,238
Jun 18, 20241,425.001,480.001,411.001,425.001,346.7597,879
Jun 17, 20241,450.001,470.001,421.001,450.001,370.3844,860
Jun 14, 20241,450.001,470.301,450.001,450.001,370.3892,595
Jun 13, 20241,485.801,500.701,450.001,455.101,375.202,685,787
Jun 12, 20241,471.001,514.801,471.001,485.801,404.2222,881
Jun 11, 20241,484.001,520.001,473.001,484.001,402.5130,214
Jun 10, 20241,476.501,529.901,476.001,478.301,397.136,982
Jun 7, 20241,490.001,530.001,480.001,490.001,408.1830,357
Jun 6, 20241,514.901,529.001,500.001,513.601,430.494,085
Jun 5, 20241,505.001,521.901,489.601,510.501,427.567,317
Jun 4, 20241,474.801,490.101,470.001,474.801,393.8280,883
Jun 3, 20241,490.001,524.701,470.001,490.001,408.1848,374
May 31, 20241,499.601,514.701,484.801,499.601,417.26173,766
May 30, 20241,530.001,548.801,512.101,530.001,445.9962,529
May 29, 20241,512.001,569.001,512.001,527.601,443.725,289
May 28, 20241,535.501,555.101,534.101,535.501,451.1961,556
May 27, 20241,525.001,538.901,523.101,527.501,443.6310,472
May 24, 20241,510.001,535.001,504.901,510.001,427.0925,748
May 23, 20241,495.001,519.801,490.001,495.001,412.9173,594
May 22, 20241,485.001,533.001,483.001,485.001,403.4677,491
May 20, 20241,500.001,548.701,500.001,500.001,417.6433,333
May 17, 20241,499.901,545.001,482.101,499.901,417.54215,743
May 16, 20241,480.001,496.001,478.901,480.001,398.7331,187
May 15, 20241,480.001,499.901,480.001,480.001,398.7359,135
May 14, 20241,480.001,497.001,469.501,480.001,398.7354,744
May 13, 20241,480.001,496.701,474.601,480.001,398.7344,909
May 10, 20241,490.001,519.901,477.201,484.301,402.804,542
May 9, 20241,475.001,488.201,475.001,476.201,395.1420,125
May 8, 20241,462.001,482.801,456.501,468.901,388.249,169
May 7, 20241,450.001,489.901,450.001,450.001,370.38210,064
May 6, 20241,440.001,490.001,440.001,440.001,360.9335,751
May 3, 20241,475.001,515.001,475.001,479.101,397.8816,540
May 2, 2024 34.00 Dividend
May 2, 20241,471.001,495.301,454.001,472.001,391.1717,573
Apr 30, 20241,488.001,535.001,480.101,488.001,374.1681,474
Apr 29, 20241,480.001,488.901,450.001,480.001,366.7728,815
Apr 26, 20241,450.001,459.801,448.901,450.201,339.2520,387
Apr 25, 20241,430.001,461.801,430.001,431.401,321.897,895
Apr 24, 20241,455.001,515.001,435.001,451.301,340.2721,621
Apr 23, 20241,495.001,495.001,460.901,495.001,380.63132,667
Apr 22, 20241,455.001,470.001,437.201,448.501,337.6825,536
Apr 19, 20241,435.001,455.001,425.901,436.701,326.7922,676
Apr 18, 20241,435.501,498.001,421.901,435.501,325.6842,271
Apr 17, 20241,465.101,512.901,447.101,465.901,353.7515,513
Apr 16, 20241,495.001,543.001,491.001,496.701,382.2012,958
Apr 15, 20241,509.801,559.601,490.001,509.801,394.29489,222
Apr 12, 20241,545.301,554.001,515.001,545.301,427.0828,221
Apr 11, 20241,555.001,555.001,512.901,555.001,436.0451,594
Apr 10, 20241,560.001,560.001,490.001,560.001,440.6544,657
Apr 9, 20241,500.001,525.001,500.001,500.001,385.2467,689
Apr 8, 20241,505.001,521.101,495.001,505.001,389.8646,600
Apr 5, 20241,510.101,553.001,505.101,510.101,394.5781,495
Apr 4, 20241,555.001,580.001,545.001,553.501,434.6514,307
Apr 3, 20241,570.101,576.001,546.801,570.101,449.9830,647
Apr 2, 20241,576.401,576.401,544.201,576.401,455.80110,289
Apr 1, 20241,541.101,549.001,503.101,541.101,423.2090,222
Mar 28, 20241,500.001,515.001,485.001,500.001,385.24318,303
Mar 27, 20241,500.001,523.801,490.001,500.001,385.2435,836
Mar 26, 20241,515.001,537.301,510.001,515.001,399.1039,634
Mar 25, 20241,520.001,534.101,479.701,520.001,403.7138,457
Mar 22, 20241,505.001,528.001,505.001,505.001,389.8629,992
Mar 21, 20241,505.001,537.301,505.001,505.001,389.8695,471
Mar 20, 20241,521.001,576.001,521.001,521.001,404.6470,347
Mar 19, 20241,576.101,576.101,522.401,576.101,455.52139,416
Mar 18, 20241,550.101,585.701,545.001,550.101,431.5147,029
Mar 15, 20241,545.001,545.001,502.801,545.001,426.80151,748
Mar 14, 20241,529.901,529.901,500.001,514.301,398.457,694
Mar 13, 20241,506.001,539.801,505.101,517.201,401.1318,279
Mar 12, 20241,525.001,550.001,522.001,531.301,414.1514,329
Mar 11, 20241,540.001,580.001,529.901,540.001,422.18108,648
Mar 8, 20241,545.001,560.801,501.001,542.701,424.684,389
Mar 7, 20241,529.901,540.001,525.001,529.901,412.8666,372
Mar 6, 20241,500.001,536.001,500.001,509.801,394.2923,059
Mar 5, 20241,515.001,541.001,496.001,515.001,399.1074,063
Mar 4, 20241,496.001,580.001,496.001,496.001,381.5563,982
Mar 1, 20241,558.001,620.001,520.301,558.001,438.8167,141
Feb 29, 20241,580.001,615.001,580.001,580.001,459.1213,664
Feb 28, 20241,580.001,582.001,567.501,579.501,458.666,179
Feb 27, 20241,580.001,580.001,564.001,580.001,459.1255,256
Feb 26, 20241,560.001,590.001,560.001,560.001,440.6551,936
Feb 23, 20241,560.001,597.801,511.001,560.001,440.65101,150
Feb 22, 20241,500.101,590.801,500.101,542.801,424.7711,465
Feb 21, 20241,575.001,600.001,558.401,566.801,446.934,837
Feb 20, 20241,597.901,627.301,597.901,597.901,475.6591,582
Feb 19, 20241,615.601,643.301,601.001,616.901,493.201,686
Feb 16, 20241,620.001,620.401,575.901,618.301,494.499,986
Feb 15, 20241,600.001,620.001,550.001,600.001,477.5924,624
Feb 14, 20241,575.001,575.001,534.401,575.001,454.5172,156
Feb 13, 20241,570.001,570.001,520.401,568.801,448.789,999
Feb 12, 20241,555.001,556.201,530.001,553.401,434.5616,523
Feb 9, 20241,537.001,545.001,499.901,537.801,420.1517,069
Feb 8, 20241,508.801,517.901,470.001,499.901,385.1520,852
Feb 7, 20241,520.001,530.101,484.501,520.001,403.7172,017
Feb 6, 20241,490.001,532.901,490.001,506.201,390.974,405
Feb 5, 20241,502.001,598.001,502.001,502.001,387.0934,714

Related Tickers

MALLPLAZA.SN Plaza S.A.
1,740.00
-1.13%
 
ZOFRI.SN Zona Franca de Iquique S.A.
886.00
+0.12%
 
VTWRF Vantage Towers AG
40.06
+21.39%
 
IRS IRSA Inversiones y Representaciones Sociedad Anónima
14.37
-2.84%