Skip to main content
Plaza S.A. (SNSE:MALLPLAZA)
Chile flag Chile · Delayed Price · Currency is CLP
3,939.90
-10.10 (-0.26%)
Mar 9, 2026, 4:00 PM CLT

Plaza Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,965.003,965.003,623.903,950.003,950.002.60%1,185,584
Mar 5, 20263,920.003,990.003,802.003,850.003,850.00-1.79%934,306
Mar 4, 20263,772.003,998.503,772.003,920.003,920.003.92%1,009,886
Mar 3, 20263,800.003,854.003,700.003,772.003,772.00-4.39%1,430,258
Mar 2, 20264,080.004,117.003,923.403,945.003,945.00-3.31%3,671,464
Feb 27, 20264,146.004,187.304,000.104,080.004,080.00-0.97%154,527,300
Feb 26, 20264,200.004,246.004,000.004,120.004,120.00-1.90%3,374,347
Feb 25, 20264,294.004,351.904,147.704,200.004,200.00-1.06%2,150,640
Feb 24, 20264,150.004,370.004,078.304,244.904,244.901.31%1,968,673
Feb 23, 20263,949.004,189.903,900.004,189.904,189.907.30%1,472,946
Feb 20, 20263,819.003,922.203,780.003,905.003,905.002.23%1,933,451
Feb 19, 20263,710.103,864.903,688.903,820.003,820.002.96%2,452,171
Feb 18, 20263,740.003,845.103,700.003,710.103,710.10-0.77%2,784,051
Feb 17, 20263,900.003,900.003,710.403,738.803,738.800.21%2,181,350
Feb 16, 20263,720.003,800.003,720.003,731.003,731.00-1.76%563,443
Feb 13, 20263,815.003,815.003,691.003,797.903,797.90-0.45%746,212
Feb 12, 20263,863.403,885.903,752.103,815.003,815.00-5,616,910
Feb 11, 20263,735.603,865.003,735.603,815.003,815.002.40%1,237,400
Feb 10, 20263,770.503,779.903,725.003,725.503,725.50-2.19%584,698
Feb 9, 20263,717.003,854.803,717.003,809.003,809.002.42%1,249,433
Feb 6, 20263,755.503,784.103,669.203,719.003,719.00-0.96%615,072
Feb 5, 20263,900.003,992.903,755.003,755.003,755.00-3.47%970,187
Feb 4, 20263,866.003,889.903,756.903,889.903,889.900.64%1,094,761
Feb 3, 20263,760.003,898.903,760.003,865.003,865.002.79%2,722,900
Feb 2, 20263,889.503,889.503,710.003,760.103,760.10-1.05%909,088
Jan 30, 20263,836.003,836.003,741.503,800.003,800.00-0.91%1,384,742
Jan 29, 20263,850.003,899.003,804.403,835.003,835.00-0.13%2,247,712
Jan 28, 20263,875.003,929.003,830.003,840.003,840.00-0.90%3,210,315
Jan 27, 20263,850.003,924.803,850.003,875.003,875.000.65%1,866,679
Jan 26, 20263,800.003,989.903,730.003,850.003,850.001.32%4,102,030
Jan 23, 20263,900.003,929.903,765.003,800.003,800.00-3.31%4,216,310
Jan 22, 20263,725.403,929.903,695.003,929.903,929.906.50%4,681,032
Jan 21, 20263,700.003,839.803,648.803,690.003,690.00-0.27%3,395,699
Jan 20, 20263,646.103,700.003,599.103,700.003,700.001.48%3,523,640
Jan 19, 20263,660.003,727.303,555.103,646.103,646.10-0.11%562,180
Jan 16, 20263,500.703,650.003,500.703,650.003,650.004.29%3,311,013
Jan 15, 20263,550.003,589.803,500.003,500.003,500.00-1.41%1,410,124
Jan 14, 20263,560.403,619.703,500.103,550.003,550.00-0.81%1,869,343
Jan 13, 20263,425.003,578.903,395.303,578.903,578.904.49%1,770,245
Jan 12, 20263,395.003,434.403,367.503,425.003,425.000.88%797,403
Jan 9, 20263,344.903,400.003,310.003,395.003,395.002.57%308,649
Jan 8, 20263,291.003,320.203,215.003,310.003,310.000.60%1,089,383
Jan 7, 20263,419.003,419.003,290.103,290.103,290.10-3.77%716,896
Jan 6, 20263,349.503,448.003,321.803,418.903,418.902.06%1,976,455
Jan 5, 20263,199.703,350.003,181.003,350.003,350.004.69%1,286,907
Jan 2, 20263,181.003,199.903,090.003,199.903,199.900.43%363,093
Dec 30, 20253,194.703,200.003,150.103,186.103,186.10-0.28%673,807
Dec 29, 20253,142.103,194.903,125.203,194.903,194.902.24%883,646
Dec 26, 20253,200.003,200.003,125.003,125.003,125.00-0.95%491,358
Dec 24, 20253,162.103,200.003,086.203,155.003,155.00-0.46%931,936
Dec 23, 20253,150.003,181.503,110.403,169.703,169.700.63%849,016
Dec 22, 20253,120.103,182.103,085.003,150.003,150.000.32%2,291,279
Dec 19, 20253,260.003,260.003,100.103,140.003,140.00-8,678,932
Dec 18, 20253,010.003,160.903,010.003,140.003,140.000.64%3,731,456
Dec 17, 20253,179.903,185.003,075.003,120.003,120.00-2.04%1,766,359
Dec 16, 20253,200.003,200.003,150.003,185.003,185.000.22%1,221,392
Dec 15, 20253,275.003,287.703,178.003,178.003,178.00-2.96%977,101
Dec 12, 20253,222.103,298.103,181.903,275.003,275.001.71%2,095,694
Dec 11, 20253,180.003,220.003,091.703,220.003,220.002.65%1,521,090
Dec 10, 20253,189.603,210.003,126.103,137.003,137.00-1.63%1,242,257
Dec 9, 20253,243.003,243.003,180.203,189.003,189.00-1.67%1,375,233
Dec 5, 20253,200.903,247.703,160.003,243.003,243.001.22%1,491,713
Dec 4, 20253,264.803,270.003,179.103,204.003,204.00-2.02%1,662,696
Dec 3, 20253,209.803,295.803,209.803,270.003,270.001.56%3,351,144
Dec 2, 20253,210.003,220.003,150.003,219.703,219.700.30%21,643,070
Dec 1, 20253,200.003,220.803,161.103,210.003,210.000.31%3,762,880
Nov 28, 20253,205.103,210.003,180.003,200.003,200.000.31%1,593,373
Nov 27, 20253,145.003,231.703,145.003,190.003,190.001.43%3,218,793
Nov 26, 20253,131.503,171.303,115.103,145.003,145.001.13%3,041,472
Nov 25, 20253,133.403,162.703,049.703,110.003,110.00-0.68%21,094,850
Nov 24, 20253,065.903,131.403,040.003,131.403,131.401.11%73,589,140
Nov 21, 20253,015.003,096.902,994.903,096.903,096.902.72%5,432,732
Nov 20, 20253,040.103,050.002,965.303,015.003,015.000.17%3,117,322
Nov 19, 20252,955.003,030.002,930.003,010.003,010.001.86%3,115,835
Nov 18, 20253,016.003,040.002,861.102,955.002,955.00-1.99%3,885,519
Nov 17, 20253,006.003,067.502,987.303,015.003,015.001.28%3,821,875
Nov 14, 20253,044.903,044.902,965.102,977.002,977.00-2.23%3,333,412
Nov 13, 20253,110.003,110.002,990.003,045.003,045.00-1.77%2,780,616
Nov 12, 20253,101.503,149.903,061.503,100.003,100.000.98%4,127,102
Nov 11, 20252,985.003,080.002,952.003,070.003,070.002.68%3,638,905
Nov 10, 20252,960.102,999.902,902.102,989.902,989.901.18%2,247,451
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, 20252,700.102,713.802,639.802,650.002,650.00-1.85%1,946,237
Oct 27, 20252,756.802,790.002,688.802,700.002,700.00-1.10%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, 20252,714.902,770.102,680.602,700.002,700.00-0.48%1,091,840
Oct 21, 20252,705.002,720.502,650.102,713.002,713.000.11%649,690
Oct 20, 20252,770.002,770.002,640.002,710.002,710.000.75%2,397,153
Oct 17, 20252,575.002,696.902,557.702,689.902,689.904.87%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%13,545,620
Oct 13, 20252,550.002,600.002,514.402,550.002,550.000.51%9,023,330