Skip to main content
logo
Plaza S.A. (SNSE:MALLPLAZA)
Chile flag Chile · Delayed Price · Currency is CLP
2,569.00
-16.00 (-0.62%)
Sep 26, 2025, 4:00 PM CLT

Plaza Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,585.002,609.002,585.002,593.702,593.700.34%3,030
Sep 25, 20252,599.402,641.802,566.902,585.002,585.000.19%2,397,203
Sep 24, 20252,570.002,607.902,570.002,580.002,580.000.39%3,284,276
Sep 23, 20252,565.002,629.902,565.002,570.002,570.000.19%3,071,987
Sep 22, 20252,586.702,700.002,550.002,565.002,565.00-0.39%3,279,228
Sep 17, 20252,588.002,600.802,575.002,575.002,575.00-0.19%5,934,689
Sep 16, 20252,580.002,654.802,572.002,580.002,580.001.18%2,433,042
Sep 15, 20252,544.002,580.002,532.302,550.002,550.001.39%1,874,060
Sep 12, 20252,490.002,549.002,490.002,515.002,515.001.00%1,678,786
Sep 11, 20252,420.002,519.902,420.002,490.002,490.003.10%6,712,586
Sep 10, 20252,490.002,500.002,410.302,415.102,387.10-2.95%1,883,865
Sep 9, 20252,518.002,534.002,470.002,488.402,459.55-1.18%2,793,513
Sep 8, 20252,482.902,550.302,482.902,518.002,488.811.41%1,565,536
Sep 5, 20252,420.002,498.002,420.002,482.902,454.112.81%1,215,242
Sep 4, 20252,393.502,427.402,350.002,415.002,387.002.33%1,239,957
Sep 3, 20252,334.502,420.702,334.502,360.002,332.641.50%1,911,306
Sep 2, 20252,331.602,353.502,325.102,325.102,298.140.39%6,411,785
Sep 1, 20252,295.002,339.902,283.902,316.002,289.152.02%481,658
Aug 29, 20252,269.102,394.002,260.002,270.102,243.780.45%1,411,837
Aug 28, 20252,266.002,266.002,239.302,260.002,233.800.04%705,629
Aug 27, 20252,255.002,271.102,241.102,259.002,232.810.84%1,135,118
Aug 26, 20252,280.002,280.702,225.102,240.102,214.13-1.27%406,867
Aug 25, 20252,240.002,272.802,240.002,269.002,242.691.20%27,108,274
Aug 22, 20252,249.902,249.902,220.002,242.202,216.20-0.35%967,025
Aug 21, 20252,231.902,250.002,225.002,250.002,223.91-2,598,545
Aug 20, 20252,235.002,265.802,235.002,250.002,223.910.18%2,254,718
Aug 19, 20252,250.002,259.002,223.002,246.002,219.960.81%1,180,016
Aug 18, 20252,254.002,296.002,221.302,228.002,202.17-1.19%2,356,132
Aug 14, 20252,228.002,254.902,160.102,254.902,228.761.20%573,879
Aug 13, 20252,217.702,272.402,198.702,228.102,202.27-0.97%1,286,321
Aug 12, 20252,235.002,260.002,210.102,249.902,223.820.67%4,016,824
Aug 11, 20252,163.902,250.002,160.002,235.002,209.093.24%7,916,283
Aug 8, 20252,139.102,164.902,123.002,164.902,139.800.07%2,051,296
Aug 7, 20252,145.002,173.902,122.102,163.402,138.321.23%1,873,148
Aug 6, 20252,168.002,180.102,135.002,137.102,112.32-0.14%2,637,717
Aug 5, 20252,145.002,173.302,131.402,140.002,115.19-0.19%3,009,515
Aug 4, 20252,132.502,144.002,109.902,144.002,119.140.94%1,211,692
Aug 1, 20252,063.002,124.002,054.802,124.002,099.373.37%824,694
Jul 31, 20252,072.002,072.202,040.002,054.802,030.98-0.83%3,051,213
Jul 30, 20252,060.002,072.002,031.002,072.002,047.981.14%600,475
Jul 29, 20252,040.602,054.802,001.902,048.602,024.850.67%3,634,639
Jul 28, 20252,065.202,065.202,035.002,035.002,011.41-1.45%2,005,599
Jul 25, 20252,080.002,096.002,062.002,065.002,041.06-0.24%2,443,463
Jul 24, 20252,080.002,081.202,066.002,070.002,046.00-0.32%2,235,595
Jul 23, 20252,085.002,095.802,070.302,076.602,052.52-0.40%2,299,326
Jul 22, 20252,064.102,149.902,064.102,085.002,060.830.02%2,016,842
Jul 21, 20252,075.102,090.102,064.002,084.602,060.430.95%827,278
Jul 18, 20252,072.602,080.002,047.902,065.002,041.06-0.25%775,115
Jul 17, 20252,098.902,118.402,070.102,070.102,046.10-1.64%2,703,544
Jul 15, 20252,144.002,144.002,104.602,104.602,080.20-1.29%2,548,073