Skip to main content
logo
Plaza S.A. (SNSE:MALLPLAZA)
Chile flag Chile · Delayed Price · Currency is CLP
4,550.00
-35.00 (-0.76%)
Apr 20, 2026, 10:25 AM CLT

Plaza Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20263,849.003,899.903,752.503,870.003,870.000.52%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
Mar 17, 20263,860.003,900.003,820.103,890.003,849.580.78%1,223,139
Mar 16, 20263,863.103,897.903,800.003,860.003,819.900.92%1,562,962
Mar 13, 20263,850.003,900.003,745.603,824.903,785.16-0.65%1,664,758
Mar 12, 20263,899.903,930.003,823.903,850.003,810.001.02%2,489,817
Mar 11, 20263,908.803,929.903,811.103,811.103,771.50-1.52%674,101
Mar 10, 20263,940.004,000.003,870.103,870.103,829.89-1.77%1,238,058
Mar 9, 20263,949.003,984.303,800.203,939.903,898.97-0.26%1,160,465
Mar 6, 20263,965.003,965.003,623.903,950.003,908.962.60%1,185,584
Mar 5, 20263,920.003,990.003,802.003,850.003,810.00-1.79%934,306
Mar 4, 20263,772.003,998.503,772.003,920.003,879.273.92%1,009,886
Mar 3, 20263,800.003,854.003,700.003,772.003,732.81-4.39%1,430,258
Mar 2, 20264,080.004,117.003,923.403,945.003,904.01-3.31%3,671,464
Feb 27, 20264,146.004,187.304,000.104,080.004,037.61-0.97%154,527,300
Feb 26, 20264,200.004,246.004,000.004,120.004,077.19-1.90%3,374,347
Feb 25, 20264,294.004,351.904,147.704,200.004,156.36-1.06%2,150,640
Feb 24, 20264,150.004,370.004,078.304,244.904,200.801.31%1,968,673
Feb 23, 20263,949.004,189.903,900.004,189.904,146.377.30%1,472,946
Feb 20, 20263,819.003,922.203,780.003,905.003,864.432.23%1,933,451
Feb 19, 20263,710.103,864.903,688.903,820.003,780.312.96%2,452,171
Feb 18, 20263,740.003,845.103,700.003,710.103,671.55-0.77%2,784,051
Feb 17, 20263,900.003,900.003,710.403,738.803,699.960.21%2,181,350
Feb 16, 20263,720.003,800.003,720.003,731.003,692.24-1.76%563,443
Feb 13, 20263,815.003,815.003,691.003,797.903,758.44-0.45%746,212
Feb 12, 20263,863.403,885.903,752.103,815.003,775.36-5,616,910
Feb 11, 20263,735.603,865.003,735.603,815.003,775.362.40%1,237,400
Feb 10, 20263,770.503,779.903,725.003,725.503,686.79-2.19%584,698
Feb 9, 20263,717.003,854.803,717.003,809.003,769.432.42%1,249,433
Feb 6, 20263,755.503,784.103,669.203,719.003,680.36-0.96%615,072