Skip to main content
logo
Plaza S.A. (SNSE:MALLPLAZA)
Chile flag Chile · Delayed Price · Currency is CLP
3,690.10
-135.00 (-3.53%)
Mar 24, 2026, 4:02 PM CLT

Plaza Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 20263,760.003,787.503,700.003,750.00--1.96%15
Mar 23, 20263,899.903,941.003,812.003,825.103,825.10-1.92%1,334,129
Mar 20, 20263,900.003,940.003,809.003,900.003,900.00-4,276,364
Mar 19, 20263,840.003,969.003,840.003,899.903,899.90-1.02%872,228
Mar 18, 20263,889.903,979.903,880.303,940.003,940.001.29%1,228,698
Mar 17, 20263,860.003,900.003,820.103,890.003,890.000.78%1,223,139
Mar 16, 20263,863.103,897.903,800.003,860.003,860.000.92%1,562,962
Mar 13, 20263,850.003,900.003,745.603,824.903,824.90-0.65%1,664,758
Mar 12, 20263,899.903,930.003,823.903,850.003,850.001.02%2,489,817
Mar 11, 20263,908.803,929.903,811.103,811.103,811.10-1.52%674,101
Mar 10, 20263,940.004,000.003,870.103,870.103,870.10-1.77%1,238,058
Mar 9, 20263,949.003,984.303,800.203,939.903,939.90-0.26%1,160,465
Mar 6, 20263,965.003,965.003,623.903,950.003,950.002.60%1,185,584
Mar 5, 20263,920.003,990.003,802.003,850.003,850.00-1.79%934,306
Mar 4, 20263,772.003,998.503,772.003,920.003,920.003.92%1,009,886
Mar 3, 20263,800.003,854.003,700.003,772.003,772.00-4.39%1,430,258
Mar 2, 20264,080.004,117.003,923.403,945.003,945.00-3.31%3,671,464
Feb 27, 20264,146.004,187.304,000.104,080.004,080.00-0.97%154,527,300
Feb 26, 20264,200.004,246.004,000.004,120.004,120.00-1.90%3,374,347
Feb 25, 20264,294.004,351.904,147.704,200.004,200.00-1.06%2,150,640
Feb 24, 20264,150.004,370.004,078.304,244.904,244.901.31%1,968,673
Feb 23, 20263,949.004,189.903,900.004,189.904,189.907.30%1,472,946
Feb 20, 20263,819.003,922.203,780.003,905.003,905.002.23%1,933,451
Feb 19, 20263,710.103,864.903,688.903,820.003,820.002.96%2,452,171
Feb 18, 20263,740.003,845.103,700.003,710.103,710.10-0.77%2,784,051
Feb 17, 20263,900.003,900.003,710.403,738.803,738.800.21%2,181,350
Feb 16, 20263,720.003,800.003,720.003,731.003,731.00-1.76%563,443
Feb 13, 20263,815.003,815.003,691.003,797.903,797.90-0.45%746,212
Feb 12, 20263,863.403,885.903,752.103,815.003,815.00-5,616,910
Feb 11, 20263,735.603,865.003,735.603,815.003,815.002.40%1,237,400
Feb 10, 20263,770.503,779.903,725.003,725.503,725.50-2.19%584,698
Feb 9, 20263,717.003,854.803,717.003,809.003,809.002.42%1,249,433
Feb 6, 20263,755.503,784.103,669.203,719.003,719.00-0.96%615,072
Feb 5, 20263,900.003,992.903,755.003,755.003,755.00-3.47%970,187
Feb 4, 20263,866.003,889.903,756.903,889.903,889.900.64%1,094,761
Feb 3, 20263,760.003,898.903,760.003,865.003,865.002.79%2,722,900
Feb 2, 20263,889.503,889.503,710.003,760.103,760.10-1.05%909,088
Jan 30, 20263,836.003,836.003,741.503,800.003,800.00-0.91%1,384,742
Jan 29, 20263,850.003,899.003,804.403,835.003,835.00-0.13%2,247,712
Jan 28, 20263,875.003,929.003,830.003,840.003,840.00-0.90%3,210,315
Jan 27, 20263,850.003,924.803,850.003,875.003,875.000.65%1,866,679
Jan 26, 20263,800.003,989.903,730.003,850.003,850.001.32%4,102,030
Jan 23, 20263,900.003,929.903,765.003,800.003,800.00-3.31%4,216,310
Jan 22, 20263,725.403,929.903,695.003,929.903,929.906.50%4,681,032
Jan 21, 20263,700.003,839.803,648.803,690.003,690.00-0.27%3,395,699
Jan 20, 20263,646.103,700.003,599.103,700.003,700.001.48%3,523,640
Jan 19, 20263,660.003,727.303,555.103,646.103,646.10-0.11%562,180
Jan 16, 20263,500.703,650.003,500.703,650.003,650.004.29%3,311,013
Jan 15, 20263,550.003,589.803,500.003,500.003,500.00-1.41%1,410,124
Jan 14, 20263,560.403,619.703,500.103,550.003,550.00-0.81%1,869,343