Skip to main content
logo
Plaza S.A. (SNSE:MALLPLAZA)
Chile flag Chile · Delayed Price · Currency is CLP
3,880.00
-70.00 (-1.77%)
May 29, 2026, 4:00 PM CLT

Plaza Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,950.003,989.003,855.003,880.003,880.00-1.77%11,951,336
May 28, 20263,920.003,979.803,850.103,950.003,950.002.59%1,971,353
May 27, 20263,879.104,020.003,850.103,850.103,850.10-0.54%743,819
May 26, 20263,978.703,978.803,871.103,871.103,871.10-1.50%308,954
May 25, 20264,000.004,000.003,917.003,930.103,930.102.08%756,404
May 22, 20263,738.103,850.003,738.103,849.903,849.902.94%3,742,315
May 20, 20263,700.103,763.803,639.503,740.003,740.003.03%1,181,730
May 19, 20263,699.903,715.803,560.003,630.003,630.00-1.86%935,164
May 18, 20263,653.003,698.903,531.703,698.903,698.902.75%1,156,472
May 15, 20263,718.303,735.803,581.203,600.003,600.00-3.91%3,605,378
May 14, 20263,818.703,819.903,700.103,746.303,746.30-1.93%1,787,887
May 13, 20263,760.103,848.003,676.103,820.003,820.001.06%2,301,844
May 12, 20263,874.203,880.203,780.003,780.003,780.00-3.82%1,748,699
May 11, 20264,009.004,009.003,902.603,930.003,930.00-1.97%1,463,049
May 8, 20264,075.004,093.704,009.004,009.004,009.00-2.69%506,984
May 7, 20264,188.904,198.004,044.004,120.004,120.00-1.64%1,796,597
May 6, 20264,389.904,389.904,151.204,188.904,188.90-2.92%835,280
May 5, 20264,375.404,440.004,236.204,315.004,315.00-1.96%1,024,424
May 4, 20264,463.904,463.904,325.004,401.304,401.30-1.53%1,250,163
Apr 30, 20264,420.004,469.904,315.204,469.904,469.901.13%1,095,266
Apr 29, 20264,421.404,490.004,369.404,420.004,420.00-1.78%1,832,994
Apr 28, 20264,670.004,670.004,486.704,500.004,500.00-3.23%921,122
Apr 27, 20264,499.804,700.004,406.104,650.004,650.003.33%979,847
Apr 24, 20264,534.104,536.004,421.504,500.004,500.001.93%708,541
Apr 23, 20264,549.904,549.904,310.004,414.704,414.70-0.23%927,158
Apr 22, 20264,480.004,513.804,390.704,425.004,425.00-0.56%597,142
Apr 21, 20264,475.104,516.704,450.004,450.004,450.00-2.20%776,735
Apr 20, 20264,580.004,580.004,430.104,550.004,550.00-0.76%818,318
Apr 17, 20264,422.004,594.004,422.004,585.004,585.003.69%1,842,836
Apr 16, 20264,450.004,540.004,378.304,422.004,422.00-0.63%1,560,611
Apr 15, 20264,335.304,521.404,335.304,450.004,450.002.62%1,670,440
Apr 14, 20264,199.904,435.004,199.904,336.304,336.303.22%1,607,459
Apr 13, 20264,144.504,258.004,123.804,201.004,201.001.23%1,029,483
Apr 10, 20264,067.904,199.704,067.904,150.004,150.001.97%1,071,865
Apr 9, 20263,999.004,108.203,912.004,070.004,070.001.75%937,895
Apr 8, 20263,921.004,149.603,921.004,000.004,000.003.46%1,147,308
Apr 7, 20263,909.703,960.003,836.003,866.103,866.10-1.11%2,559,581
Apr 6, 20264,000.004,015.003,909.603,909.603,909.60-2.26%609,656
Apr 2, 20264,099.004,130.003,950.204,000.004,000.00-6.79%795,465
Apr 1, 20263,999.904,291.603,964.904,291.604,291.608.87%1,552,944
Mar 31, 20263,860.003,989.903,860.003,942.003,942.001.86%1,884,108
Mar 30, 20263,849.003,899.903,752.503,870.003,870.001.57%2,645,619
Mar 27, 20263,740.003,850.003,708.403,850.003,810.001.32%994,909
Mar 26, 20263,819.003,850.003,750.203,800.003,760.521.20%1,250,588
Mar 25, 20263,720.003,890.003,717.903,755.003,715.991.76%1,068,249
Mar 24, 20263,780.003,787.503,690.103,690.103,651.76-3.53%2,001,275
Mar 23, 20263,899.903,941.003,812.003,825.103,785.36-1.92%1,334,129
Mar 20, 20263,900.003,940.003,809.003,900.003,859.48-4,276,364
Mar 19, 20263,840.003,969.003,840.003,899.903,859.38-1.02%872,228
Mar 18, 20263,889.903,979.903,880.303,940.003,899.061.29%1,228,698