Skip to main content
logo
Plaza S.A. (SNSE:MALLPLAZA)
Chile flag Chile · Delayed Price · Currency is CLP
2,955.00
+85.00 (2.96%)
Nov 7, 2025, 4:00 PM CLT

Plaza Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 20252,899.002,955.002,860.002,955.002,955.002.96%3,165,665
Nov 6, 20252,800.002,914.802,791.902,870.002,870.005.90%4,092,653
Nov 5, 20252,739.002,762.902,670.002,710.002,710.001.23%2,187,215
Nov 4, 20252,639.002,696.802,590.202,677.002,677.001.40%2,286,769
Nov 3, 20252,698.902,698.902,590.402,640.002,640.00-0.56%1,497,099
Oct 30, 20252,689.902,709.302,652.102,655.002,655.00-1.30%825,889
Oct 29, 20252,680.002,692.002,616.902,690.002,690.001.51%1,186,621
Oct 28, 20252,700.002,713.802,639.802,650.002,650.00-1.85%1,946,237
Oct 27, 20252,774.302,790.002,688.802,700.002,700.00-1.10%2,268,334
Oct 24, 20252,708.202,769.102,707.502,730.002,730.001.87%2,099,355
Oct 23, 20252,750.002,750.002,666.002,679.902,679.90-0.74%478,968
Oct 22, 20252,715.002,770.102,680.602,700.002,700.00-0.48%1,091,840
Oct 21, 20252,700.002,720.502,650.102,713.002,713.000.11%649,690
Oct 20, 20252,770.002,770.002,640.002,710.002,710.002.01%2,397,153
Oct 17, 20252,575.002,696.902,557.702,656.702,656.703.58%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