Skip to main content
logo
Plaza S.A. (SNSE:MALLPLAZA)
Chile flag Chile · Delayed Price · Currency is CLP
3,719.00
-36.00 (-0.96%)
At close: Feb 6, 2026

Plaza Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 20263,425.003,578.903,395.303,578.903,578.904.49%1,770,245
Jan 12, 20263,395.003,434.403,367.503,425.003,425.000.88%797,403
Jan 9, 20263,344.903,400.003,310.003,395.003,395.002.57%308,649
Jan 8, 20263,291.003,320.203,215.003,310.003,310.000.60%1,089,383
Jan 7, 20263,419.003,419.003,290.103,290.103,290.10-3.77%716,896
Jan 6, 20263,349.503,448.003,321.803,418.903,418.902.06%1,976,455
Jan 5, 20263,199.703,350.003,181.003,350.003,350.004.69%1,286,907
Jan 2, 20263,181.003,199.903,090.003,199.903,199.900.43%363,093
Dec 30, 20253,194.703,200.003,150.103,186.103,186.10-0.28%673,807
Dec 29, 20253,142.103,194.903,125.203,194.903,194.902.24%883,646
Dec 26, 20253,200.003,200.003,125.003,125.003,125.00-0.95%491,358
Dec 24, 20253,162.103,200.003,086.203,155.003,155.00-0.46%931,936
Dec 23, 20253,150.003,181.503,110.403,169.703,169.700.63%849,016
Dec 22, 20253,120.103,182.103,085.003,150.003,150.000.32%2,291,279
Dec 19, 20253,260.003,260.003,100.103,140.003,140.00-8,678,932
Dec 18, 20253,010.003,160.903,010.003,140.003,140.000.64%3,731,456
Dec 17, 20253,179.903,185.003,075.003,120.003,120.00-2.04%1,766,359
Dec 16, 20253,200.003,200.003,150.003,185.003,185.000.22%1,221,392
Dec 15, 20253,275.003,287.703,178.003,178.003,178.00-2.96%977,101
Dec 12, 20253,222.103,298.103,181.903,275.003,275.001.71%2,095,694
Dec 11, 20253,180.003,220.003,091.703,220.003,220.002.65%1,521,090
Dec 10, 20253,189.603,210.003,126.103,137.003,137.00-1.63%1,242,257
Dec 9, 20253,243.003,243.003,180.203,189.003,189.00-1.67%1,375,233
Dec 5, 20253,200.903,247.703,160.003,243.003,243.001.22%1,491,713
Dec 4, 20253,264.803,270.003,179.103,204.003,204.00-2.02%1,662,696
Dec 3, 20253,209.803,295.803,209.803,270.003,270.001.56%3,351,144
Dec 2, 20253,210.003,220.003,150.003,219.703,219.700.30%21,643,072
Dec 1, 20253,200.003,220.803,161.103,210.003,210.000.31%3,762,880
Nov 28, 20253,205.103,210.003,180.003,200.003,200.000.31%1,593,373
Nov 27, 20253,145.003,231.703,145.003,190.003,190.001.43%3,218,793
Nov 26, 20253,131.503,171.303,115.103,145.003,145.001.13%3,041,472
Nov 25, 20253,133.403,162.703,049.703,110.003,110.00-0.68%21,094,850