Plaza S.A. (SNSE:MALLPLAZA)
Chile · Delayed Price · Currency is CLP 3,678.70
-21.30 (-0.58%)
Jul 30, 2026, 1:13 PM CLT
Plaza Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 3,750.00 | 3,752.60 | 3,704.10 | 3,720.00 | - | 0.54% | 103,315 |
| Jul 29, 2026 | 3,750.00 | 3,780.10 | 3,672.10 | 3,700.00 | 3,700.00 | 0.52% | 1,073,422 |
| Jul 28, 2026 | 3,689.00 | 3,703.00 | 3,633.40 | 3,681.00 | 3,681.00 | -0.22% | 728,911 |
| Jul 27, 2026 | 3,725.00 | 3,779.90 | 3,675.00 | 3,689.00 | 3,689.00 | -0.97% | 934,563 |
| Jul 24, 2026 | 3,750.00 | 3,750.00 | 3,700.10 | 3,725.00 | 3,725.00 | -0.67% | 1,422,978 |
| Jul 23, 2026 | 3,756.00 | 3,820.20 | 3,738.20 | 3,750.00 | 3,750.00 | -1.84% | 2,316,823 |
| Jul 22, 2026 | 3,800.10 | 3,842.30 | 3,800.10 | 3,820.20 | 3,820.20 | -0.91% | 327,766 |
| Jul 21, 2026 | 3,855.10 | 3,926.30 | 3,855.10 | 3,855.10 | 3,855.10 | -2.15% | 364,348 |
| Jul 20, 2026 | 3,955.00 | 3,962.00 | 3,811.70 | 3,939.90 | 3,939.90 | -0.26% | 661,522 |
| Jul 17, 2026 | 3,950.00 | 3,975.00 | 3,872.90 | 3,950.00 | 3,950.00 | 1.15% | 826,763 |
| Jul 15, 2026 | 3,922.00 | 3,945.80 | 3,850.00 | 3,905.00 | 3,905.00 | -0.43% | 926,624 |
| Jul 14, 2026 | 3,970.00 | 3,970.00 | 3,891.20 | 3,922.00 | 3,922.00 | -1.44% | 754,536 |
| Jul 13, 2026 | 3,850.10 | 3,979.40 | 3,830.00 | 3,979.40 | 3,979.40 | 2.01% | 673,524 |
| Jul 10, 2026 | 3,900.00 | 3,940.00 | 3,850.10 | 3,901.00 | 3,901.00 | 0.03% | 1,393,319 |
| Jul 9, 2026 | 3,856.00 | 3,983.90 | 3,821.10 | 3,900.00 | 3,900.00 | 0.13% | 375,048 |
| Jul 8, 2026 | 3,881.20 | 3,993.70 | 3,860.00 | 3,894.90 | 3,894.90 | -2.14% | 857,097 |
| Jul 7, 2026 | 3,880.70 | 4,000.00 | 3,856.70 | 3,980.00 | 3,980.00 | 3.37% | 1,153,331 |
| Jul 6, 2026 | 3,935.40 | 3,980.00 | 3,821.30 | 3,850.10 | 3,850.10 | -1.78% | 700,694 |
| Jul 3, 2026 | 3,840.10 | 3,924.50 | 3,840.00 | 3,919.70 | 3,919.70 | 1.60% | 628,099 |
| Jul 2, 2026 | 3,824.70 | 3,857.90 | 3,782.40 | 3,857.90 | 3,857.90 | 1.52% | 869,847 |
| Jul 1, 2026 | 3,729.40 | 3,853.40 | 3,729.00 | 3,800.00 | 3,800.00 | - | 644,253 |
| Jun 30, 2026 | 3,765.00 | 3,884.70 | 3,740.90 | 3,800.00 | 3,800.00 | 0.93% | 1,456,571 |
| Jun 26, 2026 | 3,819.30 | 3,885.00 | 3,751.10 | 3,765.00 | 3,765.00 | -1.77% | 644,004 |
| Jun 25, 2026 | 3,830.20 | 3,874.70 | 3,800.00 | 3,832.90 | 3,832.90 | 0.08% | 1,678,369 |
| Jun 24, 2026 | 3,853.80 | 3,883.80 | 3,750.00 | 3,830.00 | 3,830.00 | 0.79% | 1,862,305 |
| Jun 23, 2026 | 3,731.70 | 3,849.90 | 3,731.60 | 3,800.00 | 3,800.00 | 1.83% | 1,778,652 |
| Jun 22, 2026 | 3,873.90 | 3,921.10 | 3,731.80 | 3,731.80 | 3,731.80 | -2.31% | 1,405,218 |
| Jun 19, 2026 | 3,828.90 | 3,897.90 | 3,749.20 | 3,820.00 | 3,820.00 | -0.26% | 2,500,289 |
| Jun 18, 2026 | 3,829.90 | 3,863.00 | 3,773.40 | 3,830.00 | 3,830.00 | - | 682,071 |
| Jun 17, 2026 | 3,890.00 | 3,984.90 | 3,739.60 | 3,829.90 | 3,829.90 | -1.54% | 834,625 |
| Jun 16, 2026 | 3,708.10 | 3,890.00 | 3,708.10 | 3,890.00 | 3,890.00 | 3.87% | 1,700,130 |
| Jun 15, 2026 | 3,727.10 | 3,814.30 | 3,727.10 | 3,745.00 | 3,745.00 | 0.89% | 1,526,211 |
| Jun 12, 2026 | 3,800.00 | 3,821.80 | 3,712.00 | 3,712.00 | 3,712.00 | 0.30% | 1,167,806 |
| Jun 11, 2026 | 3,742.00 | 3,918.80 | 3,701.00 | 3,701.00 | 3,701.00 | -1.11% | 873,534 |
| Jun 10, 2026 | 3,746.00 | 3,939.70 | 3,710.00 | 3,742.40 | 3,742.40 | -1.10% | 1,689,066 |
| Jun 9, 2026 | 3,646.90 | 3,810.00 | 3,630.10 | 3,784.00 | 3,784.00 | 4.24% | 5,385,004 |
| Jun 8, 2026 | 3,620.10 | 3,671.00 | 3,578.60 | 3,630.00 | 3,630.00 | 0.27% | 708,023 |
| Jun 5, 2026 | 3,600.00 | 3,718.90 | 3,579.90 | 3,620.10 | 3,620.10 | 0.56% | 2,519,961 |
| Jun 4, 2026 | 3,700.00 | 3,899.80 | 3,600.00 | 3,600.00 | 3,600.00 | -2.70% | 1,088,852 |
| Jun 3, 2026 | 3,850.00 | 3,850.00 | 3,665.30 | 3,700.00 | 3,700.00 | -3.14% | 819,534 |
| Jun 2, 2026 | 3,900.00 | 3,900.00 | 3,726.00 | 3,820.00 | 3,820.00 | 0.55% | 1,505,980 |
| Jun 1, 2026 | 3,880.00 | 3,989.00 | 3,672.90 | 3,799.00 | 3,799.00 | -2.09% | 2,080,888 |
| May 29, 2026 | 3,950.00 | 3,989.00 | 3,855.00 | 3,880.00 | 3,880.00 | -1.77% | 11,951,336 |
| May 28, 2026 | 3,920.00 | 3,979.80 | 3,850.10 | 3,950.00 | 3,950.00 | 2.59% | 1,971,353 |
| May 27, 2026 | 3,879.10 | 4,020.00 | 3,850.10 | 3,850.10 | 3,850.10 | -0.54% | 743,819 |
| May 26, 2026 | 3,978.70 | 3,978.80 | 3,871.10 | 3,871.10 | 3,871.10 | -1.50% | 308,954 |
| May 25, 2026 | 4,000.00 | 4,000.00 | 3,917.00 | 3,930.10 | 3,930.10 | 2.08% | 756,404 |
| May 22, 2026 | 3,738.10 | 3,850.00 | 3,738.10 | 3,849.90 | 3,849.90 | 2.94% | 3,742,315 |
| May 20, 2026 | 3,700.10 | 3,763.80 | 3,639.50 | 3,740.00 | 3,740.00 | 3.03% | 1,181,730 |
| May 19, 2026 | 3,699.90 | 3,715.80 | 3,560.00 | 3,630.00 | 3,630.00 | -1.86% | 935,164 |