Cencosud S.A. (CENCOSUD.SN)
Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
At close: 04:00PM CLT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1,755.00 | 1,760.00 | 1,706.00 | 1,726.00 | 1,726.00 | 2,303,495 |
| 09 May 2024 | 1,749.00 | 1,789.00 | 1,720.20 | 1,749.00 | 1,749.00 | 686,345 |
| 08 May 2024 | 1,755.00 | 1,759.00 | 1,703.60 | 1,755.00 | 1,755.00 | 1,597,588 |
| 07 May 2024 | 1,716.10 | 1,716.10 | 1,679.50 | 1,716.10 | 1,716.10 | 573,529 |
| 06 May 2024 | 1,680.10 | 1,695.30 | 1,648.00 | 1,680.10 | 1,680.10 | 200,612 |
| 06 May 2024 | 0.34244 Dividend | |||||
| 03 May 2024 | 1,695.30 | 1,696.60 | 1,646.90 | 1,695.30 | 1,694.96 | 808,133 |
| 02 May 2024 | 1,655.00 | 1,659.00 | 1,625.40 | 1,655.00 | 1,654.67 | 354,603 |
| 30 Apr 2024 | 1,645.10 | 1,670.40 | 1,637.70 | 1,645.10 | 1,644.77 | 1,122,383 |
| 29 Apr 2024 | 1,670.00 | 1,670.10 | 1,617.00 | 1,670.00 | 1,669.66 | 684,696 |
| 26 Apr 2024 | 1,618.00 | 1,618.00 | 1,595.00 | 1,618.00 | 1,617.67 | 215,994 |
| 25 Apr 2024 | 1,595.00 | 1,616.20 | 1,585.00 | 1,595.00 | 1,594.68 | 1,132,696 |
| 24 Apr 2024 | 1,616.00 | 1,649.00 | 1,607.20 | 1,616.00 | 1,615.67 | 819,536 |
| 23 Apr 2024 | 1,630.00 | 1,655.20 | 1,617.80 | 1,630.00 | 1,629.67 | 1,629,472 |
| 22 Apr 2024 | 1,645.10 | 1,648.00 | 1,620.00 | 1,645.10 | 1,644.77 | 137,360 |
| 19 Apr 2024 | 1,621.00 | 1,650.00 | 1,615.20 | 1,621.00 | 1,620.67 | 206,056 |
| 18 Apr 2024 | 1,650.00 | 1,660.00 | 1,623.00 | 1,650.00 | 1,649.67 | 688,773 |
| 17 Apr 2024 | 1,647.00 | 1,647.00 | 1,612.90 | 1,647.00 | 1,646.67 | 397,382 |
| 16 Apr 2024 | 1,605.00 | 1,623.00 | 1,581.50 | 1,605.00 | 1,604.68 | 425,850 |
| 15 Apr 2024 | 1,615.10 | 1,674.80 | 1,615.10 | 1,615.10 | 1,614.77 | 776,913 |
| 12 Apr 2024 | 1,659.00 | 1,700.00 | 1,643.70 | 1,659.00 | 1,658.66 | 449,438 |
| 11 Apr 2024 | 1,699.00 | 1,699.00 | 1,664.90 | 1,699.00 | 1,698.66 | 644,130 |
| 10 Apr 2024 | 1,665.00 | 1,680.00 | 1,654.40 | 1,665.00 | 1,664.66 | 2,766,476 |
| 09 Apr 2024 | 1,657.00 | 1,672.80 | 1,638.00 | 1,657.00 | 1,656.67 | 747,415 |
| 08 Apr 2024 | 1,651.00 | 1,669.90 | 1,630.10 | 1,651.00 | 1,650.67 | 1,463,945 |
| 05 Apr 2024 | 1,645.00 | 1,688.70 | 1,645.00 | 1,645.00 | 1,644.67 | 544,872 |
| 04 Apr 2024 | 1,676.00 | 1,700.00 | 1,671.60 | 1,676.00 | 1,675.66 | 292,369 |
| 03 Apr 2024 | 1,690.00 | 1,722.90 | 1,690.00 | 1,690.00 | 1,689.66 | 543,090 |
| 02 Apr 2024 | 1,710.00 | 1,725.00 | 1,691.20 | 1,710.00 | 1,709.65 | 481,314 |
| 01 Apr 2024 | 1,715.00 | 1,728.50 | 1,700.00 | 1,715.00 | 1,714.65 | 235,915 |
| 28 Mar 2024 | 1,700.00 | 1,720.00 | 1,686.00 | 1,700.00 | 1,699.66 | 788,782 |
| 27 Mar 2024 | 1,685.00 | 1,694.00 | 1,670.00 | 1,685.00 | 1,684.66 | 816,082 |
| 26 Mar 2024 | 1,668.00 | 1,686.70 | 1,662.10 | 1,668.00 | 1,667.66 | 1,147,256 |
| 25 Mar 2024 | 1,672.00 | 1,690.00 | 1,656.00 | 1,672.00 | 1,671.66 | 583,364 |
| 22 Mar 2024 | 1,689.00 | 1,705.00 | 1,660.90 | 1,689.00 | 1,688.66 | 966,857 |
| 21 Mar 2024 | 1,685.00 | 1,710.00 | 1,672.00 | 1,685.00 | 1,684.66 | 613,019 |
| 20 Mar 2024 | 1,698.00 | 1,698.00 | 1,665.40 | 1,698.00 | 1,697.66 | 330,898 |
| 19 Mar 2024 | 1,670.00 | 1,710.00 | 1,670.00 | 1,670.00 | 1,669.66 | 715,068 |
| 18 Mar 2024 | 1,710.00 | 1,712.00 | 1,693.90 | 1,710.00 | 1,709.65 | 271,263 |
| 15 Mar 2024 | 1,695.00 | 1,707.00 | 1,686.50 | 1,695.00 | 1,694.66 | 6,439,594 |
| 14 Mar 2024 | 1,690.00 | 1,710.00 | 1,677.30 | 1,690.00 | 1,689.66 | 620,857 |
| 13 Mar 2024 | 1,690.10 | 1,730.00 | 1,690.10 | 1,690.10 | 1,689.76 | 728,530 |
| 12 Mar 2024 | 1,719.00 | 1,719.00 | 1,669.80 | 1,719.00 | 1,718.65 | 541,716 |
| 11 Mar 2024 | 1,672.70 | 1,699.00 | 1,630.20 | 1,672.70 | 1,672.36 | 305,912 |
| 08 Mar 2024 | 1,669.00 | 1,703.00 | 1,661.00 | 1,669.00 | 1,668.66 | 566,442 |
| 07 Mar 2024 | 1,670.00 | 1,679.50 | 1,642.00 | 1,670.00 | 1,669.66 | 822,539 |
| 06 Mar 2024 | 1,660.00 | 1,690.00 | 1,633.00 | 1,660.00 | 1,659.66 | 412,672 |
| 05 Mar 2024 | 1,627.00 | 1,695.00 | 1,610.00 | 1,627.00 | 1,626.67 | 644,863 |
| 04 Mar 2024 | 1,673.10 | 1,710.00 | 1,666.30 | 1,673.10 | 1,672.76 | 293,950 |
| 01 Mar 2024 | 1,707.00 | 1,750.70 | 1,701.00 | 1,707.00 | 1,706.66 | 386,032 |
| 29 Feb 2024 | 1,735.00 | 1,750.00 | 1,719.10 | 1,735.00 | 1,734.65 | 3,050,130 |
| 28 Feb 2024 | 1,710.00 | 1,734.60 | 1,701.00 | 1,710.00 | 1,709.65 | 685,228 |
| 27 Feb 2024 | 1,719.00 | 1,722.10 | 1,690.10 | 1,719.00 | 1,718.65 | 268,741 |
| 26 Feb 2024 | 1,705.00 | 1,718.00 | 1,687.00 | 1,705.00 | 1,704.66 | 208,374 |
| 23 Feb 2024 | 1,695.00 | 1,734.00 | 1,695.00 | 1,695.00 | 1,694.66 | 587,262 |
| 22 Feb 2024 | 1,734.00 | 1,758.50 | 1,685.00 | 1,734.00 | 1,733.65 | 797,568 |
| 21 Feb 2024 | 1,738.00 | 1,793.00 | 1,720.60 | 1,738.00 | 1,737.65 | 692,687 |
| 20 Feb 2024 | 1,794.00 | 1,794.00 | 1,750.00 | 1,794.00 | 1,793.64 | 319,416 |
| 19 Feb 2024 | 1,780.00 | 1,780.50 | 1,739.90 | 1,780.00 | 1,779.64 | 393,973 |
| 16 Feb 2024 | 1,765.00 | 1,779.90 | 1,696.50 | 1,765.00 | 1,764.64 | 141,833 |
| 15 Feb 2024 | 1,699.00 | 1,699.00 | 1,649.30 | 1,699.00 | 1,698.66 | 280,455 |
| 14 Feb 2024 | 1,644.00 | 1,644.00 | 1,605.20 | 1,644.00 | 1,643.67 | 291,794 |
| 13 Feb 2024 | 1,605.00 | 1,644.10 | 1,601.00 | 1,605.00 | 1,604.68 | 251,000 |
| 12 Feb 2024 | 1,633.00 | 1,686.00 | 1,630.00 | 1,633.00 | 1,632.67 | 243,553 |
| 09 Feb 2024 | 1,666.50 | 1,666.90 | 1,630.00 | 1,666.50 | 1,666.16 | 164,822 |
| 08 Feb 2024 | 1,645.00 | 1,669.90 | 1,633.10 | 1,645.00 | 1,644.67 | 309,842 |
| 07 Feb 2024 | 1,654.90 | 1,679.80 | 1,650.00 | 1,654.90 | 1,654.57 | 481,027 |
| 06 Feb 2024 | 1,660.00 | 1,715.00 | 1,660.00 | 1,660.00 | 1,659.66 | 349,527 |
| 05 Feb 2024 | 1,700.00 | 1,727.90 | 1,674.00 | 1,700.00 | 1,699.66 | 320,427 |
| 02 Feb 2024 | 1,680.00 | 1,680.00 | 1,650.00 | 1,680.00 | 1,679.66 | 312,764 |
| 01 Feb 2024 | 1,645.00 | 1,660.00 | 1,621.20 | 1,645.00 | 1,644.67 | 565,863 |
| 31 Jan 2024 | 1,618.10 | 1,624.00 | 1,570.00 | 1,618.10 | 1,617.77 | 995,904 |
| 30 Jan 2024 | 1,590.00 | 1,623.20 | 1,586.10 | 1,590.00 | 1,589.68 | 455,397 |
| 29 Jan 2024 | 1,614.90 | 1,626.00 | 1,605.00 | 1,614.90 | 1,614.57 | 250,325 |
| 26 Jan 2024 | 1,600.00 | 1,615.70 | 1,575.00 | 1,600.00 | 1,599.68 | 388,826 |
| 25 Jan 2024 | 1,575.00 | 1,635.00 | 1,570.10 | 1,575.00 | 1,574.68 | 355,306 |
| 24 Jan 2024 | 1,625.00 | 1,639.00 | 1,562.00 | 1,625.00 | 1,624.67 | 152,825 |
| 23 Jan 2024 | 1,562.00 | 1,583.10 | 1,535.00 | 1,562.00 | 1,561.68 | 347,038 |
| 22 Jan 2024 | 1,555.00 | 1,562.20 | 1,525.00 | 1,555.00 | 1,554.69 | 613,343 |
| 19 Jan 2024 | 1,525.00 | 1,570.00 | 1,516.00 | 1,525.00 | 1,524.69 | 872,764 |
| 18 Jan 2024 | 1,516.00 | 1,587.70 | 1,516.00 | 1,516.00 | 1,515.69 | 449,913 |
| 17 Jan 2024 | 1,584.00 | 1,588.00 | 1,549.30 | 1,584.00 | 1,583.68 | 952,244 |
| 16 Jan 2024 | 1,574.00 | 1,587.90 | 1,573.40 | 1,574.00 | 1,573.68 | 378,323 |
| 15 Jan 2024 | 1,589.30 | 1,595.00 | 1,577.00 | 1,589.30 | 1,588.98 | 132,553 |
| 12 Jan 2024 | 1,590.10 | 1,650.00 | 1,580.10 | 1,590.10 | 1,589.78 | 246,912 |
| 11 Jan 2024 | 1,635.00 | 1,669.00 | 1,622.00 | 1,635.00 | 1,634.67 | 199,951 |
| 10 Jan 2024 | 1,639.00 | 1,641.40 | 1,605.00 | 1,639.00 | 1,638.67 | 208,442 |
| 09 Jan 2024 | 1,617.90 | 1,617.90 | 1,556.30 | 1,617.90 | 1,617.57 | 586,144 |
| 08 Jan 2024 | 1,556.20 | 1,583.00 | 1,551.10 | 1,556.20 | 1,555.89 | 185,523 |
| 05 Jan 2024 | 1,555.00 | 1,585.10 | 1,500.00 | 1,555.00 | 1,554.69 | 177,371 |
| 04 Jan 2024 | 1,585.10 | 1,632.10 | 1,575.10 | 1,585.10 | 1,584.78 | 451,659 |
| 03 Jan 2024 | 1,630.00 | 1,667.00 | 1,610.00 | 1,630.00 | 1,629.67 | 451,345 |
| 02 Jan 2024 | 1,667.00 | 1,675.00 | 1,654.80 | 1,667.00 | 1,666.66 | 192,577 |
| 29 Dec 2023 | 1,655.00 | 1,680.00 | 1,640.00 | 1,655.00 | 1,654.67 | 377,906 |
| 28 Dec 2023 | 1,650.00 | 1,684.90 | 1,650.00 | 1,650.00 | 1,649.67 | 641,965 |
| 27 Dec 2023 | 1,660.00 | 1,679.70 | 1,655.00 | 1,660.00 | 1,659.66 | 251,272 |
| 26 Dec 2023 | 1,665.00 | 1,685.00 | 1,649.90 | 1,665.00 | 1,664.66 | 264,711 |
| 22 Dec 2023 | 1,645.00 | 1,660.00 | 1,631.00 | 1,660.00 | 1,659.66 | 990,075 |
| 21 Dec 2023 | 1,650.00 | 1,667.50 | 1,637.40 | 1,650.00 | 1,649.67 | 471,529 |
| 20 Dec 2023 | 1,655.00 | 1,676.00 | 1,641.00 | 1,655.00 | 1,654.67 | 928,666 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.