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

Santiago - Delayed Quote CLP

Cencosud S.A. (CENCOSUD.SN)

3,190.00
-42.00
(-1.30%)
At close: May 2 at 4:00:13 PM GMT-4
Currency in CLP
Download
Date Open High Low Close Adj Close Volume
May 2, 20253,232.003,233.703,171.303,190.003,175.382,924,795
Apr 30, 20253,250.003,250.003,106.003,240.003,225.164,445,605
Apr 29, 20253,100.003,289.003,100.003,289.003,273.931,737,062
Apr 28, 20253,093.103,150.003,040.603,128.003,113.672,537,220
Apr 25, 20253,180.003,201.403,092.903,092.903,078.732,655,036
Apr 24, 20253,129.003,249.003,110.003,170.003,155.485,840,131
Apr 23, 20253,042.003,130.003,012.003,130.003,115.663,821,350
Apr 22, 20252,952.003,040.002,959.303,040.003,026.074,031,558
Apr 21, 20253,010.003,019.602,939.902,951.002,937.482,481,936
Apr 17, 20252,917.703,010.002,916.703,010.002,996.214,170,436
Apr 16, 20252,948.002,948.002,901.102,935.002,921.553,619,801
Apr 15, 20252,922.002,985.002,902.002,950.002,936.485,554,752
Apr 14, 20252,880.002,930.002,869.902,922.002,908.617,849,897
Apr 11, 20252,819.902,886.002,819.902,869.902,856.753,896,232
Apr 10, 20252,829.002,844.002,752.002,819.902,806.984,970,448
Apr 9, 20252,705.002,834.802,670.002,829.002,816.043,974,087
Apr 8, 20252,730.002,777.502,678.702,705.002,692.612,914,148
Apr 7, 20252,700.002,820.002,691.002,704.202,691.815,372,817
Apr 4, 20252,888.002,888.002,755.102,800.002,787.177,920,065
Apr 3, 20252,821.502,915.002,800.002,890.002,876.763,100,870
Apr 2, 20252,840.002,868.802,765.002,850.002,836.945,382,123
Apr 1, 20252,930.002,940.002,840.002,840.002,826.992,365,994
Mar 31, 20252,845.002,915.002,803.002,900.002,886.713,451,752
Mar 28, 20252,800.002,845.002,789.502,845.002,831.972,334,048
Mar 27, 20252,735.102,800.002,716.002,800.002,787.173,931,742
Mar 26, 20252,684.902,737.302,680.002,715.002,702.562,766,190
Mar 25, 20252,685.002,700.002,665.002,685.002,672.701,423,642
Mar 24, 20252,664.902,720.002,664.902,685.002,672.703,742,150
Mar 21, 20252,610.002,705.002,591.002,665.002,652.797,732,006
Mar 20, 20252,565.002,629.002,545.002,610.002,598.043,995,329
Mar 19, 20252,575.002,583.002,500.002,565.002,553.254,183,785
Mar 18, 20252,500.002,575.002,497.502,575.002,563.203,814,628
Mar 17, 20252,520.002,514.802,489.002,499.002,487.551,801,584
Mar 14, 20252,500.102,519.902,476.602,500.002,488.553,073,360
Mar 13, 20252,455.002,500.002,461.002,500.002,488.552,791,125
Mar 12, 20252,485.002,496.902,460.102,488.002,476.602,725,219
Mar 11, 20252,500.202,531.702,460.002,499.002,487.554,467,029
Mar 10, 20252,502.002,521.402,482.002,500.002,488.553,531,994
Mar 7, 20252,500.002,538.902,490.002,500.002,488.556,512,901
Mar 6, 20252,515.002,532.802,515.002,520.002,508.453,993,089
Mar 5, 20252,528.902,558.902,506.002,515.002,503.481,899,252
Mar 4, 20252,580.002,585.202,521.102,529.002,517.412,431,177
Mar 3, 20252,532.702,579.502,527.902,570.002,558.231,778,673
Feb 28, 20252,538.702,532.702,461.002,530.002,518.419,419,063
Feb 27, 20252,573.002,560.002,510.102,529.902,518.312,545,565
Feb 26, 20252,499.902,544.902,485.002,533.002,521.391,989,945
Feb 25, 20252,510.102,510.102,458.002,500.002,488.551,392,299
Feb 24, 20252,489.002,508.002,451.002,490.002,478.592,463,950
Feb 21, 20252,550.002,550.002,480.002,489.002,477.602,978,946
Feb 20, 20252,529.802,539.702,502.102,520.002,508.451,300,280
Feb 19, 20252,559.002,559.002,491.002,515.002,503.481,650,413
Feb 18, 20252,535.002,553.902,477.102,518.002,506.465,541,203
Feb 17, 20252,540.002,564.902,488.902,530.002,518.412,356,436
Feb 14, 20252,595.002,595.002,540.002,555.002,543.291,295,539
Feb 13, 20252,597.002,594.802,557.002,594.002,582.121,366,208
Feb 12, 20252,600.002,600.002,550.102,550.102,538.42882,329
Feb 11, 20252,570.002,594.002,535.502,580.002,568.181,508,823
Feb 10, 20252,588.002,602.502,541.002,575.002,563.201,954,461
Feb 7, 20252,565.002,589.802,557.502,589.802,577.932,374,885
Feb 6, 20252,521.002,574.702,506.002,565.002,553.251,273,791
Feb 5, 20252,527.002,542.002,485.002,521.002,509.453,793,261
Feb 4, 20252,528.002,585.002,520.202,526.002,514.433,842,430
Feb 3, 20252,517.002,528.002,452.302,528.002,516.426,265,288
Jan 31, 20252,486.002,578.002,439.002,500.002,488.555,310,318
Jan 30, 20252,379.002,489.002,379.002,465.002,453.712,927,729
Jan 29, 20252,368.902,396.802,340.202,380.002,369.10988,402
Jan 28, 20252,358.002,380.102,302.102,351.002,340.232,703,002
Jan 27, 20252,337.602,363.502,335.002,355.002,344.213,040,582
Jan 24, 20252,399.002,400.002,355.002,365.002,354.164,393,988
Jan 23, 20252,380.002,400.002,360.002,399.002,388.013,293,955
Jan 22, 20252,400.002,424.902,353.202,390.002,379.054,949,868
Jan 21, 20252,331.902,430.002,315.002,383.102,372.183,003,179
Jan 20, 20252,259.902,329.002,250.102,329.002,318.331,643,221
Jan 17, 20252,235.002,270.002,193.102,260.002,249.651,781,422
Jan 16, 20252,237.902,248.902,222.002,235.002,224.763,074,334
Jan 15, 20252,199.902,247.702,198.602,239.002,228.742,372,577
Jan 14, 20252,205.002,216.802,192.102,200.002,189.922,216,253
Jan 13, 20252,220.002,220.002,187.002,205.002,194.902,434,343
Jan 10, 20252,261.002,243.102,215.002,220.002,209.831,170,579
Jan 9, 20252,237.002,252.602,231.902,239.002,228.741,130,580
Jan 8, 20252,223.002,253.002,204.902,235.002,224.762,352,818
Jan 7, 20252,222.002,225.002,200.002,223.002,212.813,554,507
Jan 6, 20252,190.002,224.002,180.502,222.002,211.826,608,642
Jan 3, 20252,191.102,220.002,180.102,190.002,179.97998,174
Jan 2, 20252,200.002,224.902,186.002,191.102,181.063,350,603
Dec 30, 20242,199.002,219.702,170.002,200.002,189.925,623,794
Dec 27, 20242,190.002,228.002,190.002,200.002,189.921,501,323
Dec 26, 20242,169.902,195.002,145.002,190.002,179.972,277,268
Dec 24, 20242,170.002,170.002,140.102,165.002,155.08867,491
Dec 23, 20242,150.202,197.802,124.502,170.002,160.061,975,935
Dec 20, 20242,180.002,200.202,130.602,150.002,140.154,307,955
Dec 19, 20242,198.902,198.002,161.102,180.002,170.012,222,577
Dec 18, 20242,155.002,200.002,160.002,200.002,189.924,353,288
Dec 17, 20242,198.002,225.002,155.002,155.002,145.133,996,243
Dec 16, 20242,198.002,260.002,171.102,197.002,186.938,932,849
Dec 13, 20242,129.002,210.502,102.102,198.902,188.8310,747,956
Dec 12, 20242,108.002,130.002,020.002,130.002,120.247,365,424
Dec 11, 20242,110.002,130.002,063.002,108.002,098.344,448,306
Dec 10, 20242,115.002,123.402,063.302,100.002,090.382,829,167
Dec 9, 20242,131.002,137.802,103.202,115.002,105.313,914,241
Dec 6, 20242,144.002,149.002,105.002,130.002,120.245,151,938
Dec 5, 20242,080.002,128.002,070.202,128.002,118.255,479,468
Dec 4, 20242,080.002,088.002,067.902,080.002,070.471,398,287
Dec 3, 20242,080.002,094.702,074.502,080.002,070.474,894,521
Dec 2, 20242,040.002,080.002,021.102,080.002,070.471,405,990
Nov 29, 20241,999.002,080.001,999.002,050.002,040.613,896,058
Nov 28, 20242,024.402,084.002,024.402,078.002,068.483,040,292
Nov 27, 20242,000.002,038.001,999.602,035.002,025.684,202,782
Nov 26, 20242,000.001,998.001,981.001,995.001,985.862,501,066
Nov 25, 20241,970.001,998.501,961.001,990.001,980.884,757,376
Nov 22, 20241,961.001,979.601,935.001,970.001,960.971,252,467
Nov 21, 20241,950.001,980.001,927.001,961.001,952.021,850,992
Nov 20, 20241,925.001,949.901,928.001,930.401,921.564,558,841
Nov 19, 20241,955.001,955.001,923.101,928.001,919.173,060,101
Nov 18, 20241,940.001,958.001,915.001,948.001,939.071,803,989
Nov 15, 20241,939.001,945.301,921.001,941.001,932.111,990,383
Nov 14, 20241,980.001,980.001,924.001,939.001,930.122,215,023
Nov 13, 20241,920.001,978.001,917.801,978.001,968.941,575,571
Nov 12, 20241,916.001,920.701,906.001,917.001,908.221,679,229
Nov 11, 20241,950.001,933.001,910.001,918.301,909.511,838,825
Nov 8, 20241,967.002,000.001,925.101,936.601,927.73976,528
Nov 7, 20241,982.101,990.001,952.101,967.001,957.992,392,334
Nov 6, 20241,970.001,998.901,951.401,980.001,970.933,367,642
Nov 5, 20242,000.002,010.001,950.001,950.001,941.07734,212
Nov 4, 20241,994.002,015.001,955.001,998.001,988.852,591,335
Oct 30, 20242,024.002,010.001,971.701,994.001,984.862,598,824
Oct 29, 20242,030.002,039.002,002.102,024.002,014.732,433,198
Oct 28, 20242,030.002,045.001,990.102,030.002,020.701,935,703
Oct 25, 20242,030.002,043.602,005.902,030.002,020.703,972,991
Oct 24, 20242,009.902,045.002,005.002,030.002,020.703,598,196
Oct 23, 20241,975.002,048.001,965.002,010.002,000.793,954,713
Oct 22, 20241,974.001,990.001,951.001,975.001,965.952,289,914
Oct 21, 20241,964.901,975.001,930.001,975.001,965.952,396,897
Oct 18, 20241,971.001,989.001,955.001,970.001,960.972,637,285
Oct 17, 20241,929.001,979.001,919.101,971.101,962.073,044,420
Oct 16, 20241,895.001,895.001,895.001,895.001,886.32-
Oct 15, 20241,895.001,895.001,895.001,895.001,886.32-
Oct 14, 20241,895.001,895.001,895.001,895.001,886.32-
Oct 11, 20241,900.001,902.901,875.101,895.001,886.323,800,629
Oct 10, 20241,857.001,903.001,843.101,903.001,894.282,235,301
Oct 9, 20241,820.001,857.001,811.201,857.001,848.492,382,232
Oct 8, 20241,829.201,844.001,805.301,820.001,811.661,225,067
Oct 7, 20241,823.601,835.001,805.001,829.201,820.821,957,874
Oct 4, 20241,829.901,847.801,821.001,831.501,823.112,150,253
Oct 3, 20241,810.001,836.501,790.001,829.901,821.524,977,998
Oct 2, 20241,813.001,831.301,796.701,810.001,801.711,775,361
Oct 1, 20241,815.001,835.001,785.101,813.001,804.692,085,050
Sep 30, 20241,885.001,883.201,815.001,815.001,806.683,399,133
Sep 27, 20241,873.001,885.201,870.301,885.001,876.361,943,705
Sep 26, 20241,860.001,878.001,860.001,877.601,869.001,180,919
Sep 25, 20241,867.901,880.001,836.301,877.401,868.802,508,243
Sep 24, 20241,809.901,868.001,814.001,868.001,859.446,220,171
Sep 23, 20241,757.101,819.101,755.001,814.001,805.692,030,781
Sep 17, 20241,775.001,784.401,740.001,755.001,746.962,016,168
Sep 16, 20241,797.001,780.101,767.701,775.001,766.87380,733
Sep 13, 20241,800.001,800.001,760.001,765.001,756.91937,890
Sep 12, 20241,777.901,800.001,770.101,800.001,791.75637,980
Sep 11, 20241,801.001,801.001,733.901,778.001,769.852,685,985
Sep 10, 20241,799.001,800.801,758.001,800.001,791.751,141,829
Sep 9, 20241,793.301,867.701,763.001,799.001,790.761,403,034
Sep 6, 20241,860.001,865.301,811.401,811.401,803.10953,500
Sep 5, 20241,831.001,868.001,845.201,860.001,851.483,111,468
Sep 4, 20241,840.001,868.901,831.601,862.001,853.472,806,502
Sep 3, 20241,831.001,869.401,805.001,840.001,831.57488,882
Sep 2, 20241,860.001,860.001,845.001,860.001,851.48428,019
Aug 30, 20241,850.001,858.701,831.001,850.001,841.525,114,696
Aug 29, 20241,844.001,855.001,825.001,849.001,840.53825,570
Aug 28, 20241,845.001,855.001,811.301,843.901,835.451,867,125
Aug 27, 20241,811.101,845.301,811.101,825.001,816.64690,080
Aug 26, 20241,862.001,871.101,824.001,862.101,853.571,279,973
Aug 23, 20241,875.001,895.001,852.001,861.001,852.472,027,272
Aug 22, 20241,855.001,879.301,838.001,875.001,866.413,923,070
Aug 21, 20241,849.001,865.001,825.001,865.001,856.461,826,180
Aug 20, 20241,800.001,849.001,810.001,849.001,840.532,099,935
Aug 19, 20241,790.001,818.001,791.301,817.501,809.173,355,536
Aug 16, 20241,795.001,810.001,785.001,798.001,789.761,291,568
Aug 14, 20241,798.001,801.301,766.901,795.001,786.782,412,416
Aug 13, 20241,798.901,806.901,775.001,798.001,789.762,656,359
Aug 12, 20241,780.001,819.001,750.001,799.001,790.761,957,040
Aug 9, 20241,772.001,797.701,763.001,776.101,767.962,044,578
Aug 8, 20241,720.001,776.901,720.001,772.001,763.883,167,559
Aug 7, 20241,676.301,735.001,676.301,720.001,712.128,384,574
Aug 6, 20241,674.901,684.001,661.001,676.201,668.526,961,828
Aug 5, 20241,669.001,710.001,635.801,655.001,647.4211,196,484
Aug 2, 20241,755.101,798.001,730.101,740.001,732.038,025,537
Aug 1, 20241,730.001,756.001,735.001,750.001,741.983,283,770
Jul 31, 20241,750.001,765.701,741.001,741.001,733.022,500,718
Jul 30, 20241,760.001,770.001,748.701,750.001,741.981,280,731
Jul 29, 20241,737.001,799.001,736.001,760.001,751.941,441,428
Jul 26, 20241,749.901,750.001,734.501,737.001,729.042,417,542
Jul 25, 20241,740.001,749.901,718.901,740.001,732.039,389,207
Jul 24, 20241,738.001,756.201,721.101,740.001,732.0310,485,916
Jul 23, 20241,740.001,755.001,732.101,750.001,741.984,028,492
Jul 22, 20241,702.001,744.001,729.901,740.001,732.031,474,274
Jul 19, 20241,725.201,737.501,719.001,725.001,717.101,909,356
Jul 18, 20241,726.101,737.801,712.001,725.101,717.201,663,311
Jul 17, 20241,720.001,737.901,702.801,725.001,717.105,252,161
Jul 15, 20241,707.001,724.001,690.701,720.001,712.125,126,302
Jul 12, 20241,707.001,715.001,670.301,707.001,699.18270,841
Jul 11, 20241,715.001,723.901,700.401,715.001,707.14189,586
Jul 10, 20241,703.001,724.601,697.501,703.001,695.20412,224
Jul 9, 20241,724.601,725.001,706.701,724.601,716.70285,248
Jul 8, 20241,718.001,727.001,695.001,718.001,710.13769,137
Jul 5, 20241,714.001,724.001,703.101,714.001,706.15109,084
Jul 4, 20241,711.001,734.101,707.101,711.001,703.1689,641
Jul 3, 20241,725.001,732.801,686.001,725.001,717.10188,578
Jul 2, 20241,700.001,736.001,690.101,700.001,692.21628,518
Jul 1, 20241,736.101,780.001,730.101,736.101,728.15764,561
Jun 28, 20241,775.001,775.001,729.901,775.001,766.87686,771
Jun 27, 20241,750.001,759.301,737.401,750.001,741.98505,573
Jun 26, 20241,754.901,798.001,732.101,754.901,746.86541,399
Jun 25, 20241,750.101,762.101,725.201,750.101,742.08403,207
Jun 24, 20241,770.001,796.901,755.701,770.001,761.89924,174
Jun 21, 20241,777.501,814.001,761.001,777.501,769.365,128,385
Jun 19, 20241,806.001,814.001,799.001,806.001,797.73506,818
Jun 18, 20241,806.001,815.001,761.001,806.001,797.73144,759
Jun 17, 20241,770.001,780.001,749.801,770.001,761.89152,990
Jun 14, 20241,770.001,770.001,735.201,770.001,761.89232,013
Jun 13, 20241,745.001,779.001,745.001,745.001,737.01614,725
Jun 12, 20241,760.001,773.901,730.001,760.001,751.941,707,891
Jun 11, 20241,755.001,820.001,753.901,755.001,746.96698,729
Jun 10, 20241,799.001,810.001,780.001,799.001,790.76370,394
Jun 7, 20241,786.801,820.001,774.801,786.801,778.61478,376
Jun 6, 20241,789.001,789.001,722.001,789.001,780.80700,643
Jun 5, 20241,740.501,774.901,732.001,740.501,732.53704,890
Jun 4, 20241,756.401,765.601,724.001,756.401,748.35678,864
Jun 3, 20241,767.001,767.001,713.501,767.001,758.90689,383
May 31, 20241,723.901,800.001,723.901,723.901,716.0014,879,477
May 30, 20241,795.001,820.001,730.101,795.001,786.78900,406
May 29, 20241,800.001,825.001,789.501,800.001,791.751,130,525
May 28, 20241,828.101,877.801,815.101,828.101,819.72350,855
May 27, 20241,867.301,879.001,847.401,867.301,858.7481,510
May 24, 20241,862.301,894.501,846.901,862.301,853.77351,617
May 23, 20241,875.001,880.301,844.501,875.001,866.41409,282
May 22, 20241,845.001,855.401,801.001,845.001,836.55253,585
May 20, 20241,844.901,844.901,808.401,844.901,836.45175,417
May 17, 20241,800.401,825.001,780.001,800.401,792.15640,811
May 16, 20241,790.001,818.001,775.701,790.001,781.801,238,867
May 15, 20241,799.001,814.901,765.001,799.001,790.76341,799
May 14, 20241,765.001,773.001,701.001,765.001,756.911,038,923
May 13, 20241,747.001,755.001,699.301,747.001,739.00233,834
May 10, 20241,726.001,760.001,706.001,726.001,718.09391,052
May 9, 20241,749.001,789.001,720.201,749.001,740.99686,345
May 8, 20241,755.001,759.001,703.601,755.001,746.961,597,588
May 7, 20241,716.101,716.101,679.501,716.101,708.24573,529
May 6, 2024 0.34244 Dividend
May 6, 20241,680.101,695.301,648.001,680.101,672.40200,612
May 3, 20241,695.301,696.601,646.901,695.301,687.19808,133
May 2, 20241,655.001,659.001,625.401,655.001,647.08354,603

Related Tickers

FALABELLA.SN Falabella S.A.
4,325.00
+0.63%
 
RIPLEY.SN Ripley Corp S.A.
439.00
+0.69%
 
HITES.SN Empresas Hites S.A.
88.99
+9.86%
 
SMU.SN SMU S.A.
183.00
-1.35%
 
2659.T SAN-A CO.,LTD.
2,843.00
+0.96%
 
ABC.SN abc S.A.
11.50
+2.68%
 
GMAT3.SA Grupo Mateus S.A.
7.75
+0.65%
 
8267.T Aeon Co., Ltd.
4,250.00
+0.57%
 
CRFB3.SA Atacadão S.A.
8.54
-0.12%
 
7453.T Ryohin Keikaku Co., Ltd.
4,769.00
+2.27%