La bourse est fermée

Cencosud S.A. (CENCOSUD.SN)

Santiago - Santiago Prix différé. Devise en CLP
Ajouter à la liste dynamique
1 844,90+26,50 (+1,46 %)
À la clôture : 04:00PM CLT
Durée:
20 mai 2023 - 20 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CLPTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 20241 818,401 844,901 808,401 844,901 844,904 074 453
17 mai 20241 800,401 825,001 780,001 800,401 800,40640 811
16 mai 20241 790,001 818,001 775,701 790,001 790,001 238 867
15 mai 20241 799,001 814,901 765,001 799,001 799,00341 799
14 mai 20241 765,001 773,001 701,001 765,001 765,001 038 923
13 mai 20241 747,001 755,001 699,301 747,001 747,00233 834
10 mai 20241 726,001 760,001 706,001 726,001 726,00391 052
09 mai 20241 749,001 789,001 720,201 749,001 749,00686 345
08 mai 20241 755,001 759,001 703,601 755,001 755,001 597 588
07 mai 20241 716,101 716,101 679,501 716,101 716,10573 529
06 mai 20241 680,101 695,301 648,001 680,101 680,10200 612
06 mai 20240.34244 Dividende
03 mai 20241 695,301 696,601 646,901 695,301 694,96808 133
02 mai 20241 655,001 659,001 625,401 655,001 654,67354 603
30 avr. 20241 645,101 670,401 637,701 645,101 644,771 122 383
29 avr. 20241 670,001 670,101 617,001 670,001 669,66684 696
26 avr. 20241 618,001 618,001 595,001 618,001 617,67215 994
25 avr. 20241 595,001 616,201 585,001 595,001 594,681 132 696
24 avr. 20241 616,001 649,001 607,201 616,001 615,67819 536
23 avr. 20241 630,001 655,201 617,801 630,001 629,671 629 472
22 avr. 20241 645,101 648,001 620,001 645,101 644,77137 360
19 avr. 20241 621,001 650,001 615,201 621,001 620,67206 056
18 avr. 20241 650,001 660,001 623,001 650,001 649,67688 773
17 avr. 20241 647,001 647,001 612,901 647,001 646,67397 382
16 avr. 20241 605,001 623,001 581,501 605,001 604,68425 850
15 avr. 20241 615,101 674,801 615,101 615,101 614,77776 913
12 avr. 20241 659,001 700,001 643,701 659,001 658,66449 438
11 avr. 20241 699,001 699,001 664,901 699,001 698,66644 130
10 avr. 20241 665,001 680,001 654,401 665,001 664,662 766 476
09 avr. 20241 657,001 672,801 638,001 657,001 656,67747 415
08 avr. 20241 651,001 669,901 630,101 651,001 650,671 463 945
05 avr. 20241 645,001 688,701 645,001 645,001 644,67544 872
04 avr. 20241 676,001 700,001 671,601 676,001 675,66292 369
03 avr. 20241 690,001 722,901 690,001 690,001 689,66543 090
02 avr. 20241 710,001 725,001 691,201 710,001 709,65481 314
01 avr. 20241 715,001 728,501 700,001 715,001 714,65235 915
28 mars 20241 700,001 720,001 686,001 700,001 699,66788 782
27 mars 20241 685,001 694,001 670,001 685,001 684,66816 082
26 mars 20241 668,001 686,701 662,101 668,001 667,661 147 256
25 mars 20241 672,001 690,001 656,001 672,001 671,66583 364
22 mars 20241 689,001 705,001 660,901 689,001 688,66966 857
21 mars 20241 685,001 710,001 672,001 685,001 684,66613 019
20 mars 20241 698,001 698,001 665,401 698,001 697,66330 898
19 mars 20241 670,001 710,001 670,001 670,001 669,66715 068
18 mars 20241 710,001 712,001 693,901 710,001 709,65271 263
15 mars 20241 695,001 707,001 686,501 695,001 694,666 439 594
14 mars 20241 690,001 710,001 677,301 690,001 689,66620 857
13 mars 20241 690,101 730,001 690,101 690,101 689,76728 530
12 mars 20241 719,001 719,001 669,801 719,001 718,65541 716
11 mars 20241 672,701 699,001 630,201 672,701 672,36305 912
08 mars 20241 669,001 703,001 661,001 669,001 668,66566 442
07 mars 20241 670,001 679,501 642,001 670,001 669,66822 539
06 mars 20241 660,001 690,001 633,001 660,001 659,66412 672
05 mars 20241 627,001 695,001 610,001 627,001 626,67644 863
04 mars 20241 673,101 710,001 666,301 673,101 672,76293 950
01 mars 20241 707,001 750,701 701,001 707,001 706,66386 032
29 févr. 20241 735,001 750,001 719,101 735,001 734,653 050 130
28 févr. 20241 710,001 734,601 701,001 710,001 709,65685 228
27 févr. 20241 719,001 722,101 690,101 719,001 718,65268 741
26 févr. 20241 705,001 718,001 687,001 705,001 704,66208 374
23 févr. 20241 695,001 734,001 695,001 695,001 694,66587 262
22 févr. 20241 734,001 758,501 685,001 734,001 733,65797 568
21 févr. 20241 738,001 793,001 720,601 738,001 737,65692 687
20 févr. 20241 794,001 794,001 750,001 794,001 793,64319 416
19 févr. 20241 780,001 780,501 739,901 780,001 779,64393 973
16 févr. 20241 765,001 779,901 696,501 765,001 764,64141 833
15 févr. 20241 699,001 699,001 649,301 699,001 698,66280 455
14 févr. 20241 644,001 644,001 605,201 644,001 643,67291 794
13 févr. 20241 605,001 644,101 601,001 605,001 604,68251 000
12 févr. 20241 633,001 686,001 630,001 633,001 632,67243 553
09 févr. 20241 666,501 666,901 630,001 666,501 666,16164 822
08 févr. 20241 645,001 669,901 633,101 645,001 644,67309 842
07 févr. 20241 654,901 679,801 650,001 654,901 654,57481 027
06 févr. 20241 660,001 715,001 660,001 660,001 659,66349 527
05 févr. 20241 700,001 727,901 674,001 700,001 699,66320 427
02 févr. 20241 680,001 680,001 650,001 680,001 679,66312 764
01 févr. 20241 645,001 660,001 621,201 645,001 644,67565 863
31 janv. 20241 618,101 624,001 570,001 618,101 617,77995 904
30 janv. 20241 590,001 623,201 586,101 590,001 589,68455 397
29 janv. 20241 614,901 626,001 605,001 614,901 614,57250 325
26 janv. 20241 600,001 615,701 575,001 600,001 599,68388 826
25 janv. 20241 575,001 635,001 570,101 575,001 574,68355 306
24 janv. 20241 625,001 639,001 562,001 625,001 624,67152 825
23 janv. 20241 562,001 583,101 535,001 562,001 561,68347 038
22 janv. 20241 555,001 562,201 525,001 555,001 554,69613 343
19 janv. 20241 525,001 570,001 516,001 525,001 524,69872 764
18 janv. 20241 516,001 587,701 516,001 516,001 515,69449 913
17 janv. 20241 584,001 588,001 549,301 584,001 583,68952 244
16 janv. 20241 574,001 587,901 573,401 574,001 573,68378 323
15 janv. 20241 589,301 595,001 577,001 589,301 588,98132 553
12 janv. 20241 590,101 650,001 580,101 590,101 589,78246 912
11 janv. 20241 635,001 669,001 622,001 635,001 634,67199 951
10 janv. 20241 639,001 641,401 605,001 639,001 638,67208 442
09 janv. 20241 617,901 617,901 556,301 617,901 617,57586 144
08 janv. 20241 556,201 583,001 551,101 556,201 555,89185 523
05 janv. 20241 555,001 585,101 500,001 555,001 554,69177 371
04 janv. 20241 585,101 632,101 575,101 585,101 584,78451 659
03 janv. 20241 630,001 667,001 610,001 630,001 629,67451 345
02 janv. 20241 667,001 675,001 654,801 667,001 666,66192 577
29 déc. 20231 655,001 680,001 640,001 655,001 654,67377 906
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...