Skip to main content
logo
Plaza S.A. (SNSE:MALLPLAZA)
Chile flag Chile · Delayed Price · Currency is CLP
2,124.00
+69.20 (3.37%)
Aug 1, 2025, 4:00 PM CLT

Plaza Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,063.002,120.102,054.802,119.002,124.003.12%824,551
Jul 31, 20252,072.002,072.202,040.002,054.802,054.80-0.83%3,051,213
Jul 30, 20252,060.002,072.002,031.002,072.002,072.001.14%600,475
Jul 29, 20252,040.602,054.802,001.902,048.602,048.600.67%3,634,639
Jul 28, 20252,065.202,065.202,035.002,035.002,035.00-1.45%2,005,599
Jul 25, 20252,080.002,096.002,062.002,065.002,065.00-0.24%2,443,463
Jul 24, 20252,080.002,081.202,066.002,070.002,070.00-0.32%2,235,595
Jul 23, 20252,085.002,095.802,070.302,076.602,076.60-0.40%2,299,326
Jul 22, 20252,064.102,149.902,064.102,085.002,085.000.02%2,016,842
Jul 21, 20252,075.102,090.102,064.002,084.602,084.600.95%827,278
Jul 18, 20252,072.602,080.002,047.902,065.002,065.00-0.25%775,115
Jul 17, 20252,098.902,118.402,070.102,070.102,070.10-1.64%2,703,544
Jul 15, 20252,144.002,144.002,104.602,104.602,104.60-1.29%2,548,073
Jul 14, 20252,173.302,173.302,129.902,132.102,132.10-2.64%1,712,327
Jul 11, 20252,196.502,196.502,120.902,190.002,190.001.39%3,922,260
Jul 10, 20252,195.002,200.502,135.702,160.002,160.00-0.61%1,747,547
Jul 9, 20252,179.902,213.502,145.302,173.202,173.200.56%606,674
Jul 8, 20252,090.002,198.002,080.102,161.002,161.003.89%1,578,137
Jul 7, 20252,075.002,099.902,066.202,080.002,080.00-397,071
Jul 4, 20252,089.702,089.702,070.002,080.002,080.00-204,528
Jul 3, 20252,084.602,100.002,070.102,080.002,080.00-351,248
Jul 2, 20252,060.002,088.002,060.002,080.002,080.000.34%4,148,122
Jul 1, 20252,077.002,088.802,056.702,073.002,073.00-0.28%40,548,517
Jun 30, 20252,053.002,084.002,051.602,078.802,078.801.40%587,261
Jun 27, 20252,072.402,072.802,040.002,050.102,050.10-1.06%359,058
Jun 26, 20252,092.002,099.802,070.702,072.002,072.00-0.62%629,503
Jun 25, 20252,099.802,099.802,075.802,085.002,085.000.24%1,277,362
Jun 24, 20252,097.802,097.802,070.602,080.002,080.000.68%922,785
Jun 23, 20252,092.002,105.502,065.002,066.002,066.00-1.38%4,708,577
Jun 19, 20252,060.002,099.002,055.602,095.002,095.001.21%21,999,895
Jun 18, 20252,067.002,090.002,060.102,070.002,070.00-1,172,268
Jun 17, 20252,070.602,078.902,060.002,070.002,070.00-0.03%647,208
Jun 16, 20252,083.002,091.902,065.002,070.602,070.60-0.45%884,695
Jun 13, 20252,061.002,097.502,061.002,080.002,080.00-0.11%11,591,906
Jun 12, 20252,095.702,100.002,075.002,082.202,082.20-0.85%2,759,888
Jun 11, 20252,095.002,147.002,085.002,100.002,100.000.96%1,599,458
Jun 10, 20252,056.902,089.202,035.502,080.102,080.101.92%5,168,223
Jun 9, 20252,041.202,059.902,031.002,041.002,041.00-0.77%1,080,053
Jun 6, 20252,060.202,070.002,027.002,056.902,056.90-0.63%875,467
Jun 5, 20252,071.002,075.002,060.302,070.002,070.00-1,172,926
Jun 4, 20252,080.002,090.002,051.202,070.002,070.00-0.48%10,160,324
Jun 3, 20252,070.002,093.002,059.002,079.902,079.901.47%10,312,523
Jun 2, 20252,060.002,100.202,049.802,049.802,049.800.66%49,425,643
May 30, 20252,059.302,155.002,010.502,036.302,036.30-2.10%30,750,390
May 29, 20252,102.002,120.602,055.002,080.002,080.00-1.70%6,218,326
May 28, 20252,170.002,170.002,116.002,116.002,116.00-2.94%6,330,318
May 27, 20252,190.002,190.002,170.002,180.002,180.00-0.23%506,687
May 26, 20252,230.002,230.002,170.602,185.102,185.10-2.23%1,135,048
May 23, 20252,220.002,300.002,213.302,235.002,235.000.43%1,781,563
May 22, 20252,210.002,300.002,175.702,225.502,225.500.70%1,938,341