Cencosud S.A. (CENCOSUD.SN)
Santiago - Santiago Delayed Price. Currency in CLP
Add to watchlist
At close: 04:00PM CLT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 1,695.30 | 1,696.60 | 1,646.90 | 1,695.30 | 1,695.30 | 808,133 |
| May 02, 2024 | 1,655.00 | 1,659.00 | 1,625.40 | 1,655.00 | 1,655.00 | 354,603 |
| Apr 30, 2024 | 1,645.10 | 1,670.40 | 1,637.70 | 1,645.10 | 1,645.10 | 1,122,383 |
| Apr 29, 2024 | 1,670.00 | 1,670.10 | 1,617.00 | 1,670.00 | 1,670.00 | 684,696 |
| Apr 26, 2024 | 1,618.00 | 1,618.00 | 1,595.00 | 1,618.00 | 1,618.00 | 215,994 |
| Apr 25, 2024 | 1,595.00 | 1,616.20 | 1,585.00 | 1,595.00 | 1,595.00 | 1,132,696 |
| Apr 24, 2024 | 1,616.00 | 1,649.00 | 1,607.20 | 1,616.00 | 1,616.00 | 819,536 |
| Apr 23, 2024 | 1,630.00 | 1,655.20 | 1,617.80 | 1,630.00 | 1,630.00 | 1,629,472 |
| Apr 22, 2024 | 1,645.10 | 1,648.00 | 1,620.00 | 1,645.10 | 1,645.10 | 137,360 |
| Apr 19, 2024 | 1,621.00 | 1,650.00 | 1,615.20 | 1,621.00 | 1,621.00 | 206,056 |
| Apr 18, 2024 | 1,650.00 | 1,660.00 | 1,623.00 | 1,650.00 | 1,650.00 | 688,773 |
| Apr 17, 2024 | 1,647.00 | 1,647.00 | 1,612.90 | 1,647.00 | 1,647.00 | 397,382 |
| Apr 16, 2024 | 1,605.00 | 1,623.00 | 1,581.50 | 1,605.00 | 1,605.00 | 425,850 |
| Apr 15, 2024 | 1,615.10 | 1,674.80 | 1,615.10 | 1,615.10 | 1,615.10 | 776,913 |
| Apr 12, 2024 | 1,659.00 | 1,700.00 | 1,643.70 | 1,659.00 | 1,659.00 | 449,438 |
| Apr 11, 2024 | 1,699.00 | 1,699.00 | 1,664.90 | 1,699.00 | 1,699.00 | 644,130 |
| Apr 10, 2024 | 1,665.00 | 1,680.00 | 1,654.40 | 1,665.00 | 1,665.00 | 2,766,476 |
| Apr 09, 2024 | 1,657.00 | 1,672.80 | 1,638.00 | 1,657.00 | 1,657.00 | 747,415 |
| Apr 08, 2024 | 1,651.00 | 1,669.90 | 1,630.10 | 1,651.00 | 1,651.00 | 1,463,945 |
| Apr 05, 2024 | 1,645.00 | 1,688.70 | 1,645.00 | 1,645.00 | 1,645.00 | 544,872 |
| Apr 04, 2024 | 1,676.00 | 1,700.00 | 1,671.60 | 1,676.00 | 1,676.00 | 292,369 |
| Apr 03, 2024 | 1,690.00 | 1,722.90 | 1,690.00 | 1,690.00 | 1,690.00 | 543,090 |
| Apr 02, 2024 | 1,710.00 | 1,725.00 | 1,691.20 | 1,710.00 | 1,710.00 | 481,314 |
| Apr 01, 2024 | 1,715.00 | 1,728.50 | 1,700.00 | 1,715.00 | 1,715.00 | 235,915 |
| Mar 28, 2024 | 1,700.00 | 1,720.00 | 1,686.00 | 1,700.00 | 1,700.00 | 788,782 |
| Mar 27, 2024 | 1,685.00 | 1,694.00 | 1,670.00 | 1,685.00 | 1,685.00 | 816,082 |
| Mar 26, 2024 | 1,668.00 | 1,686.70 | 1,662.10 | 1,668.00 | 1,668.00 | 1,147,256 |
| Mar 25, 2024 | 1,672.00 | 1,690.00 | 1,656.00 | 1,672.00 | 1,672.00 | 583,364 |
| Mar 22, 2024 | 1,689.00 | 1,705.00 | 1,660.90 | 1,689.00 | 1,689.00 | 966,857 |
| Mar 21, 2024 | 1,685.00 | 1,710.00 | 1,672.00 | 1,685.00 | 1,685.00 | 613,019 |
| Mar 20, 2024 | 1,698.00 | 1,698.00 | 1,665.40 | 1,698.00 | 1,698.00 | 330,898 |
| Mar 19, 2024 | 1,670.00 | 1,710.00 | 1,670.00 | 1,670.00 | 1,670.00 | 715,068 |
| Mar 18, 2024 | 1,710.00 | 1,712.00 | 1,693.90 | 1,710.00 | 1,710.00 | 271,263 |
| Mar 15, 2024 | 1,695.00 | 1,707.00 | 1,686.50 | 1,695.00 | 1,695.00 | 6,439,594 |
| Mar 14, 2024 | 1,690.00 | 1,710.00 | 1,677.30 | 1,690.00 | 1,690.00 | 620,857 |
| Mar 13, 2024 | 1,690.10 | 1,730.00 | 1,690.10 | 1,690.10 | 1,690.10 | 728,530 |
| Mar 12, 2024 | 1,719.00 | 1,719.00 | 1,669.80 | 1,719.00 | 1,719.00 | 541,716 |
| Mar 11, 2024 | 1,672.70 | 1,699.00 | 1,630.20 | 1,672.70 | 1,672.70 | 305,912 |
| Mar 08, 2024 | 1,669.00 | 1,703.00 | 1,661.00 | 1,669.00 | 1,669.00 | 566,442 |
| Mar 07, 2024 | 1,670.00 | 1,679.50 | 1,642.00 | 1,670.00 | 1,670.00 | 822,539 |
| Mar 06, 2024 | 1,660.00 | 1,690.00 | 1,633.00 | 1,660.00 | 1,660.00 | 412,672 |
| Mar 05, 2024 | 1,627.00 | 1,695.00 | 1,610.00 | 1,627.00 | 1,627.00 | 644,863 |
| Mar 04, 2024 | 1,673.10 | 1,710.00 | 1,666.30 | 1,673.10 | 1,673.10 | 293,950 |
| Mar 01, 2024 | 1,707.00 | 1,750.70 | 1,701.00 | 1,707.00 | 1,707.00 | 386,032 |
| Feb 29, 2024 | 1,735.00 | 1,750.00 | 1,719.10 | 1,735.00 | 1,735.00 | 3,050,130 |
| Feb 28, 2024 | 1,710.00 | 1,734.60 | 1,701.00 | 1,710.00 | 1,710.00 | 685,228 |
| Feb 27, 2024 | 1,719.00 | 1,722.10 | 1,690.10 | 1,719.00 | 1,719.00 | 268,741 |
| Feb 26, 2024 | 1,705.00 | 1,718.00 | 1,687.00 | 1,705.00 | 1,705.00 | 208,374 |
| Feb 23, 2024 | 1,695.00 | 1,734.00 | 1,695.00 | 1,695.00 | 1,695.00 | 587,262 |
| Feb 22, 2024 | 1,734.00 | 1,758.50 | 1,685.00 | 1,734.00 | 1,734.00 | 797,568 |
| Feb 21, 2024 | 1,738.00 | 1,793.00 | 1,720.60 | 1,738.00 | 1,738.00 | 692,687 |
| Feb 20, 2024 | 1,794.00 | 1,794.00 | 1,750.00 | 1,794.00 | 1,794.00 | 319,416 |
| Feb 19, 2024 | 1,780.00 | 1,780.50 | 1,739.90 | 1,780.00 | 1,780.00 | 393,973 |
| Feb 16, 2024 | 1,765.00 | 1,779.90 | 1,696.50 | 1,765.00 | 1,765.00 | 141,833 |
| Feb 15, 2024 | 1,699.00 | 1,699.00 | 1,649.30 | 1,699.00 | 1,699.00 | 280,455 |
| Feb 14, 2024 | 1,644.00 | 1,644.00 | 1,605.20 | 1,644.00 | 1,644.00 | 291,794 |
| Feb 13, 2024 | 1,605.00 | 1,644.10 | 1,601.00 | 1,605.00 | 1,605.00 | 251,000 |
| Feb 12, 2024 | 1,633.00 | 1,686.00 | 1,630.00 | 1,633.00 | 1,633.00 | 243,553 |
| Feb 09, 2024 | 1,666.50 | 1,666.90 | 1,630.00 | 1,666.50 | 1,666.50 | 164,822 |
| Feb 08, 2024 | 1,645.00 | 1,669.90 | 1,633.10 | 1,645.00 | 1,645.00 | 309,842 |
| Feb 07, 2024 | 1,654.90 | 1,679.80 | 1,650.00 | 1,654.90 | 1,654.90 | 481,027 |
| Feb 06, 2024 | 1,660.00 | 1,715.00 | 1,660.00 | 1,660.00 | 1,660.00 | 349,527 |
| Feb 05, 2024 | 1,700.00 | 1,727.90 | 1,674.00 | 1,700.00 | 1,700.00 | 320,427 |
| Feb 02, 2024 | 1,680.00 | 1,680.00 | 1,650.00 | 1,680.00 | 1,680.00 | 312,764 |
| Feb 01, 2024 | 1,645.00 | 1,660.00 | 1,621.20 | 1,645.00 | 1,645.00 | 565,863 |
| Jan 31, 2024 | 1,618.10 | 1,624.00 | 1,570.00 | 1,618.10 | 1,618.10 | 995,904 |
| Jan 30, 2024 | 1,590.00 | 1,623.20 | 1,586.10 | 1,590.00 | 1,590.00 | 455,397 |
| Jan 29, 2024 | 1,614.90 | 1,626.00 | 1,605.00 | 1,614.90 | 1,614.90 | 250,325 |
| Jan 26, 2024 | 1,600.00 | 1,615.70 | 1,575.00 | 1,600.00 | 1,600.00 | 388,826 |
| Jan 25, 2024 | 1,575.00 | 1,635.00 | 1,570.10 | 1,575.00 | 1,575.00 | 355,306 |
| Jan 24, 2024 | 1,625.00 | 1,639.00 | 1,562.00 | 1,625.00 | 1,625.00 | 152,825 |
| Jan 23, 2024 | 1,562.00 | 1,583.10 | 1,535.00 | 1,562.00 | 1,562.00 | 347,038 |
| Jan 22, 2024 | 1,555.00 | 1,562.20 | 1,525.00 | 1,555.00 | 1,555.00 | 613,343 |
| Jan 19, 2024 | 1,525.00 | 1,570.00 | 1,516.00 | 1,525.00 | 1,525.00 | 872,764 |
| Jan 18, 2024 | 1,516.00 | 1,587.70 | 1,516.00 | 1,516.00 | 1,516.00 | 449,913 |
| Jan 17, 2024 | 1,584.00 | 1,588.00 | 1,549.30 | 1,584.00 | 1,584.00 | 952,244 |
| Jan 16, 2024 | 1,574.00 | 1,587.90 | 1,573.40 | 1,574.00 | 1,574.00 | 378,323 |
| Jan 15, 2024 | 1,589.30 | 1,595.00 | 1,577.00 | 1,589.30 | 1,589.30 | 132,553 |
| Jan 12, 2024 | 1,590.10 | 1,650.00 | 1,580.10 | 1,590.10 | 1,590.10 | 246,912 |
| Jan 11, 2024 | 1,635.00 | 1,669.00 | 1,622.00 | 1,635.00 | 1,635.00 | 199,951 |
| Jan 10, 2024 | 1,639.00 | 1,641.40 | 1,605.00 | 1,639.00 | 1,639.00 | 208,442 |
| Jan 09, 2024 | 1,617.90 | 1,617.90 | 1,556.30 | 1,617.90 | 1,617.90 | 586,144 |
| Jan 08, 2024 | 1,556.20 | 1,583.00 | 1,551.10 | 1,556.20 | 1,556.20 | 185,523 |
| Jan 05, 2024 | 1,555.00 | 1,585.10 | 1,500.00 | 1,555.00 | 1,555.00 | 177,371 |
| Jan 04, 2024 | 1,585.10 | 1,632.10 | 1,575.10 | 1,585.10 | 1,585.10 | 451,659 |
| Jan 03, 2024 | 1,630.00 | 1,667.00 | 1,610.00 | 1,630.00 | 1,630.00 | 451,345 |
| Jan 02, 2024 | 1,667.00 | 1,675.00 | 1,654.80 | 1,667.00 | 1,667.00 | 192,577 |
| Dec 29, 2023 | 1,655.00 | 1,680.00 | 1,640.00 | 1,655.00 | 1,655.00 | 377,906 |
| Dec 28, 2023 | 1,650.00 | 1,684.90 | 1,650.00 | 1,650.00 | 1,650.00 | 641,965 |
| Dec 27, 2023 | 1,660.00 | 1,679.70 | 1,655.00 | 1,660.00 | 1,660.00 | 251,272 |
| Dec 26, 2023 | 1,665.00 | 1,685.00 | 1,649.90 | 1,665.00 | 1,665.00 | 264,711 |
| Dec 22, 2023 | 1,645.00 | 1,660.00 | 1,631.00 | 1,660.00 | 1,660.00 | 990,075 |
| Dec 21, 2023 | 1,650.00 | 1,667.50 | 1,637.40 | 1,650.00 | 1,650.00 | 471,529 |
| Dec 20, 2023 | 1,655.00 | 1,676.00 | 1,641.00 | 1,655.00 | 1,655.00 | 928,666 |
| Dec 19, 2023 | 1,670.00 | 1,689.80 | 1,638.30 | 1,670.00 | 1,670.00 | 233,855 |
| Dec 18, 2023 | 1,655.00 | 1,704.70 | 1,648.00 | 1,655.00 | 1,655.00 | 642,611 |
| Dec 15, 2023 | 1,680.00 | 1,699.90 | 1,660.00 | 1,680.00 | 1,680.00 | 6,142,943 |
| Dec 14, 2023 | 1,664.90 | 1,685.00 | 1,645.00 | 1,664.90 | 1,664.90 | 676,536 |
| Dec 13, 2023 | 1,645.00 | 1,645.00 | 1,616.10 | 1,645.00 | 1,645.00 | 671,331 |
| Dec 12, 2023 | 1,637.00 | 1,637.00 | 1,610.60 | 1,637.00 | 1,637.00 | 505,194 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.