Skip to main content
logo
Plaza S.A. (SNSE:MALLPLAZA)
Chile flag Chile · Delayed Price · Currency is CLP
2,242.20
-7.80 (-0.35%)
Aug 22, 2025, 4:00 PM CLT

Plaza Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20252,249.902,249.902,220.002,242.202,242.20-0.35%967,025
Aug 21, 20252,231.902,250.002,225.002,250.002,250.00-2,598,545
Aug 20, 20252,235.002,265.802,235.002,250.002,250.000.18%2,254,718
Aug 19, 20252,250.002,259.002,223.002,246.002,246.000.81%1,180,016
Aug 18, 20252,254.002,296.002,221.302,228.002,228.00-1.19%2,356,132
Aug 14, 20252,228.002,254.902,160.102,254.902,254.901.20%573,879
Aug 13, 20252,217.702,272.402,198.702,228.102,228.10-0.97%1,286,321
Aug 12, 20252,235.002,260.002,210.102,249.902,249.900.67%4,016,824
Aug 11, 20252,163.902,250.002,160.002,235.002,235.003.24%7,916,283
Aug 8, 20252,139.102,164.902,123.002,164.902,164.900.07%2,051,296
Aug 7, 20252,145.002,173.902,122.102,163.402,163.401.23%1,873,148
Aug 6, 20252,168.002,180.102,135.002,137.102,137.10-0.14%2,637,717
Aug 5, 20252,145.002,173.302,131.402,140.002,140.00-0.19%3,009,515
Aug 4, 20252,132.502,144.002,109.902,144.002,144.000.94%1,211,692
Aug 1, 20252,063.002,124.002,054.802,124.002,124.003.37%824,694
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