Plaza S.A. (MALLPLAZA.SN)
Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
At close: 04:00PM CLT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | 1,410.00 | 1,450.00 | 1,375.00 | 1,410.00 | 1,410.00 | 229,562 |
| 26 Apr 2024 | 1,400.00 | 1,400.00 | 1,400.00 | 1,396.50 | 1,396.50 | 25,144 |
| 25 Apr 2024 | 1,335.00 | 1,370.00 | 1,315.00 | 1,335.00 | 1,335.00 | 109,590 |
| 25 Apr 2024 | 40.31 Dividend | |||||
| 24 Apr 2024 | 1,400.00 | 1,400.00 | 1,365.00 | 1,385.50 | 1,345.19 | 7,454 |
| 23 Apr 2024 | 1,379.90 | 1,390.00 | 1,323.00 | 1,357.60 | 1,318.10 | 11,331 |
| 22 Apr 2024 | 1,339.00 | 1,373.70 | 1,311.00 | 1,338.50 | 1,299.56 | 24,799 |
| 19 Apr 2024 | 1,390.00 | 1,390.00 | 1,335.00 | 1,373.70 | 1,333.73 | 7,404 |
| 18 Apr 2024 | 1,380.00 | 1,380.00 | 1,370.00 | 1,380.00 | 1,339.85 | 30,500 |
| 17 Apr 2024 | 1,405.90 | 1,405.90 | 1,370.00 | 1,383.60 | 1,343.35 | 2,494 |
| 16 Apr 2024 | 1,370.00 | 1,373.00 | 1,360.00 | 1,370.00 | 1,330.14 | 54,255 |
| 15 Apr 2024 | 1,372.10 | 1,396.00 | 1,370.00 | 1,372.10 | 1,332.18 | 113,014 |
| 12 Apr 2024 | 1,380.00 | 1,441.00 | 1,380.00 | 1,380.00 | 1,339.85 | 53,329 |
| 11 Apr 2024 | 1,399.00 | 1,400.00 | 1,370.90 | 1,399.00 | 1,358.30 | 35,308 |
| 10 Apr 2024 | 1,380.00 | 1,380.00 | 1,360.00 | 1,371.20 | 1,331.31 | 3,629 |
| 09 Apr 2024 | 1,380.00 | 1,385.00 | 1,380.00 | 1,380.00 | 1,339.85 | 2,970 |
| 08 Apr 2024 | 1,400.00 | 1,400.00 | 1,350.00 | 1,360.00 | 1,320.43 | 2,935 |
| 05 Apr 2024 | 1,340.00 | 1,361.00 | 1,340.00 | 1,360.20 | 1,320.63 | 10,131 |
| 04 Apr 2024 | 1,361.00 | 1,372.40 | 1,360.00 | 1,361.00 | 1,321.40 | 91,733 |
| 03 Apr 2024 | 1,360.00 | 1,390.00 | 1,360.00 | 1,360.00 | 1,320.43 | 6,362 |
| 02 Apr 2024 | 1,399.00 | 1,399.00 | 1,344.10 | 1,384.50 | 1,344.22 | 18,442 |
| 01 Apr 2024 | 1,344.00 | 1,369.90 | 1,344.00 | 1,344.00 | 1,304.90 | 92,000 |
| 28 Mar 2024 | 1,340.10 | 1,367.80 | 1,340.10 | 1,345.60 | 1,306.45 | 2,480 |
| 27 Mar 2024 | 1,341.00 | 1,350.00 | 1,340.00 | 1,345.60 | 1,306.45 | 6,547 |
| 26 Mar 2024 | 1,359.90 | 1,359.90 | 1,333.00 | 1,340.10 | 1,301.11 | 18,288 |
| 25 Mar 2024 | 1,340.00 | 1,365.00 | 1,326.60 | 1,346.50 | 1,307.32 | 299 |
| 22 Mar 2024 | 1,340.00 | 1,390.20 | 1,320.00 | 1,345.90 | 1,306.74 | 5,400 |
| 21 Mar 2024 | 1,350.00 | 1,380.30 | 1,350.00 | 1,350.00 | 1,310.72 | 188,400 |
| 20 Mar 2024 | 1,380.00 | 1,400.00 | 1,370.00 | 1,380.00 | 1,339.85 | 27,325 |
| 19 Mar 2024 | 1,391.00 | 1,427.50 | 1,391.00 | 1,391.00 | 1,350.53 | 82,668 |
| 18 Mar 2024 | 1,437.00 | 1,440.00 | 1,422.80 | 1,427.50 | 1,385.97 | 19,999 |
| 15 Mar 2024 | 1,440.00 | 1,440.00 | 1,390.00 | 1,440.00 | 1,398.10 | 104,512 |
| 14 Mar 2024 | 1,410.00 | 1,434.20 | 1,394.80 | 1,410.00 | 1,368.98 | 37,231 |
| 13 Mar 2024 | 1,406.00 | 1,449.90 | 1,406.00 | 1,434.20 | 1,392.47 | 9,726 |
| 12 Mar 2024 | 1,446.00 | 1,447.00 | 1,430.00 | 1,445.70 | 1,403.64 | 19,039 |
| 11 Mar 2024 | 1,450.00 | 1,450.00 | 1,400.70 | 1,450.00 | 1,407.81 | 37,616 |
| 08 Mar 2024 | 1,425.00 | 1,427.80 | 1,400.00 | 1,420.10 | 1,378.78 | 1,200 |
| 07 Mar 2024 | 1,429.90 | 1,429.90 | 1,385.00 | 1,405.80 | 1,364.90 | 10,491 |
| 06 Mar 2024 | 1,400.00 | 1,420.00 | 1,400.00 | 1,401.60 | 1,360.82 | 18,875 |
| 05 Mar 2024 | 1,415.00 | 1,440.30 | 1,408.80 | 1,414.40 | 1,373.25 | 12,874 |
| 04 Mar 2024 | 1,438.00 | 1,449.50 | 1,425.20 | 1,438.00 | 1,396.16 | 57,278 |
| 01 Mar 2024 | 1,409.00 | 1,451.00 | 1,401.00 | 1,424.80 | 1,383.35 | 6,416 |
| 29 Feb 2024 | 1,430.00 | 1,450.00 | 1,402.00 | 1,430.00 | 1,388.40 | 831,882 |
| 28 Feb 2024 | 1,418.00 | 1,420.00 | 1,380.50 | 1,414.90 | 1,373.73 | 7,693 |
| 27 Feb 2024 | 1,380.00 | 1,390.40 | 1,369.00 | 1,380.00 | 1,339.85 | 10,061 |
| 26 Feb 2024 | 1,350.00 | 1,368.00 | 1,340.00 | 1,357.80 | 1,318.30 | 10,784 |
| 23 Feb 2024 | 1,375.00 | 1,375.00 | 1,350.00 | 1,369.10 | 1,329.27 | 6,217 |
| 22 Feb 2024 | 1,362.00 | 1,379.00 | 1,361.10 | 1,363.60 | 1,323.93 | 7,609 |
| 21 Feb 2024 | 1,379.00 | 1,390.00 | 1,351.00 | 1,372.30 | 1,332.37 | 7,245 |
| 20 Feb 2024 | 1,365.00 | 1,389.10 | 1,365.00 | 1,365.00 | 1,325.29 | 44,271 |
| 19 Feb 2024 | 1,375.00 | 1,393.90 | 1,353.70 | 1,377.00 | 1,336.94 | 15,603 |
| 16 Feb 2024 | 1,360.00 | 1,360.00 | 1,325.00 | 1,353.70 | 1,314.32 | 9,167 |
| 15 Feb 2024 | 1,330.00 | 1,331.00 | 1,300.00 | 1,330.00 | 1,291.30 | 17,275 |
| 14 Feb 2024 | 1,310.00 | 1,327.00 | 1,308.00 | 1,310.00 | 1,271.89 | 161,312 |
| 13 Feb 2024 | 1,311.00 | 1,320.00 | 1,306.80 | 1,311.00 | 1,272.86 | 41,062 |
| 12 Feb 2024 | 1,330.00 | 1,330.00 | 1,310.00 | 1,316.60 | 1,278.29 | 3,063 |
| 09 Feb 2024 | 1,315.00 | 1,329.40 | 1,301.00 | 1,313.30 | 1,275.09 | 2,188 |
| 08 Feb 2024 | 1,309.00 | 1,325.00 | 1,280.00 | 1,309.90 | 1,271.79 | 7,035 |
| 07 Feb 2024 | 1,307.00 | 1,318.40 | 1,284.90 | 1,306.90 | 1,268.88 | 14,039 |
| 06 Feb 2024 | 1,285.00 | 1,306.20 | 1,285.00 | 1,285.00 | 1,247.61 | 29,818 |
| 05 Feb 2024 | 1,295.00 | 1,320.00 | 1,290.00 | 1,306.20 | 1,268.20 | 18,013 |
| 02 Feb 2024 | 1,290.00 | 1,320.00 | 1,281.50 | 1,296.30 | 1,258.59 | 17,491 |
| 01 Feb 2024 | 1,301.00 | 1,320.00 | 1,300.00 | 1,307.30 | 1,269.27 | 15,733 |
| 31 Jan 2024 | 1,284.10 | 1,309.10 | 1,284.10 | 1,284.10 | 1,246.74 | 52,432 |
| 30 Jan 2024 | 1,280.00 | 1,323.00 | 1,280.00 | 1,280.00 | 1,242.76 | 71,127 |
| 29 Jan 2024 | 1,330.00 | 1,330.00 | 1,272.00 | 1,323.00 | 1,284.51 | 20,433 |
| 26 Jan 2024 | 1,290.00 | 1,292.00 | 1,276.00 | 1,289.10 | 1,251.59 | 2,967 |
| 25 Jan 2024 | 1,270.00 | 1,322.00 | 1,245.10 | 1,270.00 | 1,233.05 | 42,926 |
| 24 Jan 2024 | 1,290.00 | 1,307.90 | 1,278.20 | 1,290.30 | 1,252.76 | 3,161 |
| 23 Jan 2024 | 1,261.00 | 1,280.00 | 1,232.00 | 1,260.00 | 1,223.34 | 2,956 |
| 22 Jan 2024 | 1,250.00 | 1,250.00 | 1,231.90 | 1,249.70 | 1,213.34 | 29,197 |
| 19 Jan 2024 | 1,250.00 | 1,310.00 | 1,225.00 | 1,246.40 | 1,210.14 | 19,475 |
| 18 Jan 2024 | 1,275.00 | 1,310.00 | 1,241.20 | 1,275.00 | 1,237.90 | 55,061 |
| 17 Jan 2024 | 1,275.10 | 1,320.00 | 1,245.00 | 1,280.60 | 1,243.34 | 15,435 |
| 16 Jan 2024 | 1,250.00 | 1,295.00 | 1,250.00 | 1,263.20 | 1,226.45 | 12,841 |
| 15 Jan 2024 | 1,274.00 | 1,274.00 | 1,264.00 | 1,274.00 | 1,236.93 | 14,483 |
| 12 Jan 2024 | 1,268.00 | 1,280.00 | 1,240.00 | 1,264.20 | 1,227.42 | 2,879 |
| 11 Jan 2024 | 1,254.60 | 1,276.10 | 1,230.00 | 1,258.00 | 1,221.40 | 9,770 |
| 10 Jan 2024 | 1,267.00 | 1,275.00 | 1,235.00 | 1,247.70 | 1,211.40 | 1,935 |
| 09 Jan 2024 | 1,235.00 | 1,272.00 | 1,235.00 | 1,235.00 | 1,199.07 | 32,383 |
| 08 Jan 2024 | 1,295.00 | 1,295.00 | 1,230.00 | 1,261.70 | 1,224.99 | 14,130 |
| 05 Jan 2024 | 1,235.00 | 1,245.00 | 1,230.30 | 1,235.20 | 1,199.26 | 19,319 |
| 04 Jan 2024 | 1,230.10 | 1,299.80 | 1,226.00 | 1,230.50 | 1,194.70 | 15,527 |
| 03 Jan 2024 | 1,230.00 | 1,250.00 | 1,212.00 | 1,231.60 | 1,195.77 | 28,136 |
| 02 Jan 2024 | 1,220.00 | 1,244.60 | 1,210.00 | 1,212.40 | 1,177.13 | 11,194 |
| 29 Dec 2023 | 1,247.80 | 1,264.90 | 1,240.00 | 1,244.70 | 1,208.49 | 2,732 |
| 28 Dec 2023 | 1,248.90 | 1,251.30 | 1,230.10 | 1,249.00 | 1,212.66 | 12,154 |
| 27 Dec 2023 | 1,235.00 | 1,248.00 | 1,230.00 | 1,235.00 | 1,199.07 | 74,650 |
| 26 Dec 2023 | 1,240.00 | 1,276.80 | 1,240.00 | 1,240.00 | 1,203.92 | 50,373 |
| 22 Dec 2023 | 1,297.80 | 1,297.80 | 1,250.00 | 1,254.70 | 1,218.20 | 75,515 |
| 21 Dec 2023 | 1,274.90 | 1,282.30 | 1,274.00 | 1,274.20 | 1,237.13 | 384 |
| 20 Dec 2023 | 1,250.00 | 1,285.00 | 1,250.00 | 1,254.40 | 1,217.90 | 7,972 |
| 19 Dec 2023 | 1,251.00 | 1,288.60 | 1,235.10 | 1,242.20 | 1,206.06 | 1,167 |
| 18 Dec 2023 | 1,265.00 | 1,308.00 | 1,255.00 | 1,265.00 | 1,228.20 | 48,933 |
| 15 Dec 2023 | 1,241.00 | 1,314.60 | 1,241.00 | 1,241.00 | 1,204.89 | 328,940 |
| 14 Dec 2023 | 1,320.00 | 1,320.00 | 1,300.00 | 1,318.40 | 1,280.04 | 7,892 |
| 13 Dec 2023 | 1,330.00 | 1,330.00 | 1,245.00 | 1,316.00 | 1,277.71 | 8,328 |
| 12 Dec 2023 | 1,275.00 | 1,300.00 | 1,230.00 | 1,265.10 | 1,228.29 | 17,411 |
| 11 Dec 2023 | 1,253.00 | 1,263.10 | 1,253.00 | 1,254.50 | 1,218.00 | 8,885 |
| 07 Dec 2023 | 1,273.70 | 1,274.00 | 1,238.90 | 1,266.40 | 1,229.56 | 7,677 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.