Skip to main content
logo
Plaza S.A. (SNSE:MALLPLAZA)
Chile flag Chile · Delayed Price · Currency is CLP
2,689.90
+124.90 (4.87%)
Oct 17, 2025, 4:13 PM CLT

Plaza Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20252,575.002,696.902,557.702,689.902,656.704.87%1,260,596
Oct 16, 20252,569.002,589.502,530.102,565.002,565.001.70%4,108,862
Oct 15, 20252,537.502,603.602,522.002,522.002,522.00-0.71%2,211,208
Oct 14, 20252,550.002,568.002,500.102,540.002,540.00-0.39%13,545,621
Oct 13, 20252,550.002,600.002,514.402,550.002,550.000.51%9,023,330
Oct 10, 20252,525.102,649.902,470.002,537.002,537.000.48%1,076,573
Oct 9, 20252,569.602,571.702,500.002,525.002,525.00-0.98%1,358,212
Oct 8, 20252,577.102,582.402,527.502,550.002,550.00-0.23%1,081,190
Oct 7, 20252,599.902,599.902,552.102,556.002,556.00-0.74%1,919,419
Oct 6, 20252,590.002,605.302,557.302,575.002,575.00-0.19%1,862,576
Oct 3, 20252,590.002,595.702,568.402,580.002,580.00-2,046,972
Oct 2, 20252,620.402,620.402,575.102,580.002,580.00-0.62%2,336,168
Oct 1, 20252,600.002,665.402,592.602,596.002,596.00-0.15%3,614,734
Sep 30, 20252,649.902,649.902,590.002,600.002,600.00-3,599,416
Sep 29, 20252,600.002,650.002,575.002,600.002,600.001.21%3,900,877
Sep 26, 20252,585.002,618.002,565.102,569.002,569.00-0.62%2,618,940
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