Skip to main content
Plaza S.A. (SNSE:MALLPLAZA)
Chile flag Chile · Delayed Price · Currency is CLP
4,396.20
-103.80 (-2.31%)
Apr 29, 2026, 10:05 AM CLT

Plaza Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20263,849.003,899.903,752.503,870.003,870.000.52%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
Feb 5, 20263,900.003,992.903,755.003,755.003,715.99-3.47%970,187
Feb 4, 20263,866.003,889.903,756.903,889.903,849.490.64%1,094,761
Feb 3, 20263,760.003,898.903,760.003,865.003,824.842.79%2,722,900
Feb 2, 20263,889.503,889.503,710.003,760.103,721.03-1.05%909,088
Jan 30, 20263,836.003,836.003,741.503,800.003,760.52-0.91%1,384,742
Jan 29, 20263,850.003,899.003,804.403,835.003,795.16-0.13%2,247,712
Jan 28, 20263,875.003,929.003,830.003,840.003,800.10-0.90%3,210,315
Jan 27, 20263,850.003,924.803,850.003,875.003,834.740.65%1,866,679
Jan 26, 20263,800.003,989.903,730.003,850.003,810.001.32%4,102,030
Jan 23, 20263,900.003,929.903,765.003,800.003,760.52-3.31%4,216,310
Jan 22, 20263,725.403,929.903,695.003,929.903,889.076.50%4,681,032
Jan 21, 20263,700.003,839.803,648.803,690.003,651.66-0.27%3,395,699
Jan 20, 20263,646.103,700.003,599.103,700.003,661.561.48%3,523,640
Jan 19, 20263,660.003,727.303,555.103,646.103,608.22-0.11%562,180
Jan 16, 20263,500.703,650.003,500.703,650.003,612.084.29%3,311,013
Jan 15, 20263,550.003,589.803,500.003,500.003,463.64-1.41%1,410,124
Jan 14, 20263,560.403,619.703,500.103,550.003,513.12-0.81%1,869,343
Jan 13, 20263,425.003,578.903,395.303,578.903,541.724.49%1,770,245
Jan 12, 20263,395.003,434.403,367.503,425.003,389.420.88%797,403
Jan 9, 20263,344.903,400.003,310.003,395.003,359.732.57%308,649
Jan 8, 20263,291.003,320.203,215.003,310.003,275.610.60%1,089,383
Jan 7, 20263,419.003,419.003,290.103,290.103,255.92-3.77%716,896
Jan 6, 20263,349.503,448.003,321.803,418.903,383.382.06%1,976,455
Jan 5, 20263,199.703,350.003,181.003,350.003,315.194.69%1,286,907
Jan 2, 20263,181.003,199.903,090.003,199.903,166.650.43%363,093
Dec 30, 20253,194.703,200.003,150.103,186.103,153.00-0.28%673,807
Dec 29, 20253,142.103,194.903,125.203,194.903,161.712.24%883,646
Dec 26, 20253,200.003,200.003,125.003,125.003,092.53-0.95%491,358
Dec 24, 20253,162.103,200.003,086.203,155.003,122.22-0.46%931,936
Dec 23, 20253,150.003,181.503,110.403,169.703,136.770.63%849,016
Dec 22, 20253,120.103,182.103,085.003,150.003,117.270.32%2,291,279
Dec 19, 20253,260.003,260.003,100.103,140.003,107.38-8,678,932
Dec 18, 20253,010.003,160.903,010.003,140.003,107.380.64%3,731,456
Dec 17, 20253,179.903,185.003,075.003,120.003,087.58-2.04%1,766,359
Dec 16, 20253,200.003,200.003,150.003,185.003,151.910.22%1,221,392
Dec 15, 20253,275.003,287.703,178.003,178.003,144.98-2.96%977,101
Dec 12, 20253,222.103,298.103,181.903,275.003,240.971.71%2,095,694
Dec 11, 20253,180.003,220.003,091.703,220.003,186.552.65%1,521,090
Dec 10, 20253,189.603,210.003,126.103,137.003,104.41-1.63%1,242,257
Dec 9, 20253,243.003,243.003,180.203,189.003,155.87-1.67%1,375,233
Dec 5, 20253,200.903,247.703,160.003,243.003,209.311.22%1,491,713
Dec 4, 20253,264.803,270.003,179.103,204.003,170.71-2.02%1,662,696
Dec 3, 20253,209.803,295.803,209.803,270.003,236.031.56%3,351,144