Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Santiago - Delayed Quote CLP

CENCOSUD SHOPPING SA (CENCOMALLS.SN)

2,060.00
-10.00
(-0.48%)
As of 4:00:02 PM GMT-4. Market Open.
Currency in CLP
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20252,132.502,159.002,059.602,060.002,060.002,072,446
Apr 28, 20252,051.002,147.802,051.002,070.002,070.00586,093
Apr 25, 20252,020.102,089.802,017.402,051.002,051.00593,760
Apr 24, 20252,060.002,059.901,980.002,020.002,020.001,067,977
Apr 23, 20252,050.602,078.102,005.102,005.102,005.104,062,721
Apr 22, 20252,045.002,040.001,980.002,040.002,040.001,376,361
Apr 21, 20252,020.002,069.202,010.002,010.002,010.00540,635
Apr 17, 20252,020.002,020.001,999.702,017.202,017.2084,713
Apr 16, 20251,975.002,050.001,974.702,020.002,020.00807,178
Apr 15, 20251,905.101,989.001,940.001,975.001,975.00397,339
Apr 14, 20251,840.101,900.001,860.901,900.001,900.00344,471
Apr 11, 20251,839.901,891.201,839.901,840.001,840.00270,538
Apr 10, 20251,911.001,911.001,840.001,840.001,840.00262,829
Apr 9, 20251,865.001,950.001,804.501,911.001,911.00275,391
Apr 8, 20251,848.201,880.001,785.301,865.001,865.001,870,033
Apr 7, 20251,873.801,874.001,749.801,848.201,848.202,221,443
Apr 4, 20251,965.001,965.001,870.001,884.501,884.50314,446
Apr 3, 20251,959.901,973.401,920.001,965.001,965.004,699,786
Apr 2, 20251,919.801,970.001,900.001,960.001,960.00391,558
Apr 1, 20251,929.001,929.001,810.001,910.001,910.002,549,155
Mar 31, 20251,899.901,929.301,866.001,866.001,866.001,230,751
Mar 28, 20251,893.901,929.701,881.001,900.001,900.001,179,608
Mar 27, 20251,871.001,900.001,850.001,895.601,895.60274,778
Mar 26, 20251,862.201,875.001,843.501,875.001,875.00315,187
Mar 25, 20251,887.801,897.001,865.001,876.501,876.50239,136
Mar 24, 20251,886.901,899.801,861.401,887.801,887.80256,056
Mar 21, 20251,848.001,887.801,793.101,887.801,887.80495,687
Mar 20, 20251,860.001,859.901,821.001,825.101,825.10242,443
Mar 19, 20251,808.101,884.501,800.001,862.001,862.00588,344
Mar 18, 20251,829.901,843.801,785.001,790.101,790.10114,265
Mar 17, 20251,814.001,830.001,795.001,795.001,795.00368,869
Mar 14, 20251,800.001,821.401,803.701,814.001,814.00189,386
Mar 13, 20251,800.101,817.001,779.801,800.001,800.00603,561
Mar 12, 20251,785.001,804.101,776.001,797.401,797.40129,921
Mar 11, 20251,800.001,809.401,770.001,777.001,777.00421,474
Mar 10, 20251,809.901,810.001,766.301,780.001,780.00428,216
Mar 7, 20251,815.001,826.001,809.901,809.901,809.901,710,534
Mar 6, 20251,810.001,815.001,792.601,815.001,815.00840,150
Mar 5, 20251,810.001,823.901,805.901,820.001,820.001,075,546
Mar 4, 20251,780.001,810.001,751.201,810.001,810.00730,127
Mar 3, 20251,785.001,784.801,750.101,780.001,780.00179,537
Feb 28, 20251,760.101,785.001,741.101,785.001,785.00524,215
Feb 27, 20251,790.001,800.001,740.201,760.001,760.001,322,649
Feb 26, 20251,809.901,821.501,790.001,801.801,801.80716,083
Feb 25, 20251,776.001,807.901,758.501,803.001,803.001,759,765
Feb 24, 20251,751.501,770.001,746.201,758.401,758.40311,289
Feb 21, 20251,767.501,774.501,740.001,740.001,740.00219,759
Feb 20, 20251,738.001,760.001,735.001,755.001,755.001,685,115
Feb 19, 20251,722.901,740.001,719.001,735.001,735.00345,595
Feb 18, 20251,708.901,722.901,705.001,717.001,717.00886,293
Feb 17, 20251,683.001,710.601,683.001,708.901,708.903,331,062
Feb 14, 20251,697.101,734.801,697.301,700.001,700.00425,102
Feb 13, 20251,690.001,699.901,678.801,695.801,695.80849,417
Feb 12, 20251,692.101,696.101,671.501,693.901,693.90239,503
Feb 11, 20251,710.001,700.001,690.101,690.601,690.60214,786
Feb 10, 20251,720.001,734.401,690.201,709.301,709.30300,287
Feb 7, 20251,739.001,723.801,674.401,708.801,708.80182,833
Feb 6, 20251,720.001,727.101,688.601,700.001,700.00241,622
Feb 5, 20251,736.601,752.201,693.501,708.001,708.00206,310
Feb 4, 20251,699.001,749.401,665.001,722.501,722.50654,700
Feb 3, 20251,605.701,700.001,615.001,699.901,699.901,244,888
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 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 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

Related Tickers

MALLPLAZA.SN Plaza S.A.
2,189.00
-2.06%
 
8844.T Cosmos Initia Co., Ltd.
1,218.00
+1.67%
 
8914.T Arealink Co., Ltd.
2,112.00
-1.31%
 
3486.T Global Link Management Inc.
1,916.00
+0.31%
 
3245.T Dear Life Co.,Ltd.
1,104.00
+1.38%
 
PAZ.SN Paz Corp S.A.
525.00
+1.94%
 
EIK.IC Eik fasteignafélag hf.
12.40
-2.36%
 
8881.T NISSHIN GROUP HOLDINGS Company, Limited
514.00
+1.38%
 
3316.HK Binjiang Service Group Co. Ltd.
25.500
+3.24%
 
ZOFRI.SN Zona Franca de Iquique S.A.
925.00
+0.00%