Santiago - Delayed Quote CLP

Plaza S.A. (MALLPLAZA.SN)

Compare
1,729.00
-30.90
(-1.76%)
As of 1:06:37 PM GMT-3. Market Open.
Currency in CLP
Download
Date Open High Low Close Adj Close Volume
Feb 3, 20251,745.001,745.101,704.601,729.001,729.00582,087
Jan 31, 20251,770.001,794.901,740.001,759.901,759.901,595,363
Jan 30, 20251,720.001,775.001,720.101,769.001,769.003,154,191
Jan 29, 20251,710.001,739.001,703.501,725.001,725.00334,767
Jan 28, 20251,695.001,715.001,692.501,710.001,710.001,622,952
Jan 27, 20251,688.901,680.001,661.001,676.001,676.001,449,981
Jan 24, 20251,680.001,694.901,665.501,684.801,684.80663,825
Jan 23, 20251,660.001,675.001,654.901,675.001,675.001,050,868
Jan 22, 20251,650.001,669.001,645.001,654.001,654.00368,615
Jan 21, 20251,629.701,650.001,601.001,650.001,650.003,824,541
Jan 20, 20251,601.101,625.001,601.001,613.401,613.40139,548
Jan 17, 20251,605.101,612.001,601.001,601.001,601.00235,345
Jan 16, 20251,604.001,615.001,606.101,606.101,606.10305,318
Jan 15, 20251,629.901,629.901,595.301,604.001,604.001,430,035
Jan 14, 20251,605.001,635.001,613.001,616.001,616.001,979,821
Jan 13, 20251,640.001,630.001,596.401,610.001,610.00871,983
Jan 10, 20251,625.001,629.901,608.001,620.001,620.00832,514
Jan 9, 20251,600.001,629.001,600.001,620.001,620.00854,285
Jan 8, 20251,630.001,640.001,606.001,606.001,606.001,353,763
Jan 7, 20251,581.001,632.001,581.001,615.001,615.00673,005
Jan 6, 20251,610.001,626.001,590.101,590.101,590.102,237,225
Jan 3, 20251,630.001,650.001,605.101,610.001,610.00420,166
Jan 2, 20251,655.001,655.001,624.001,630.001,630.00186,875
Dec 30, 20241,630.101,638.701,625.001,630.101,630.10258,934
Dec 27, 20241,620.001,650.001,609.901,630.101,630.10427,825
Dec 26, 20241,645.001,638.201,615.901,620.001,620.00928,714
Dec 24, 20241,639.001,650.001,635.001,635.001,635.00332,696
Dec 23, 20241,650.001,679.001,625.501,639.501,639.50412,658
Dec 20, 20241,672.001,672.001,615.901,650.001,650.0025,596,435
Dec 19, 20241,659.001,672.001,650.001,672.001,672.001,575,461
Dec 18, 20241,650.501,668.901,650.501,656.501,656.50762,074
Dec 17, 20241,689.901,689.901,660.001,668.001,668.00800,204
Dec 16, 20241,690.001,690.001,667.101,670.001,670.001,334,942
Dec 13, 20241,677.001,689.901,676.001,676.001,676.00680,186
Dec 12, 2024 22.00 Dividend
Dec 12, 20241,660.001,694.901,650.001,677.001,677.0018,473,756
Dec 11, 20241,669.001,680.001,655.001,669.901,647.90493,374
Dec 10, 20241,650.001,670.201,640.001,669.001,647.0167,634,320
Dec 9, 20241,668.001,667.001,641.001,649.001,627.281,254,345
Dec 6, 20241,650.001,679.901,650.001,668.001,646.03991,345
Dec 5, 20241,680.001,680.001,650.001,650.001,628.263,852,584
Dec 4, 20241,658.001,673.001,638.701,673.001,650.961,648,054
Dec 3, 20241,641.001,659.901,620.001,648.901,627.181,010,989
Dec 2, 20241,660.001,670.001,644.301,655.001,633.20968,207
Nov 29, 20241,645.001,678.801,640.001,645.001,623.33867,292
Nov 28, 20241,639.001,662.001,639.001,645.001,623.33803,709
Nov 27, 20241,630.001,660.101,625.001,640.001,618.391,486,718
Nov 26, 20241,600.001,638.901,576.001,625.001,603.592,165,482
Nov 25, 20241,567.001,605.001,560.401,605.001,583.867,816,349
Nov 22, 20241,535.001,591.901,541.001,569.001,548.335,242,268
Nov 21, 20241,520.501,560.001,530.401,552.901,532.441,810,999
Nov 20, 20241,510.001,534.001,519.801,523.001,502.942,772,178
Nov 19, 20241,560.001,549.001,512.201,520.001,499.97824,615
Nov 18, 20241,550.001,550.001,520.001,528.001,507.871,397,615
Nov 15, 20241,510.001,550.001,510.001,546.701,526.32478,121
Nov 14, 20241,531.001,524.001,480.001,510.001,490.113,231,035
Nov 13, 20241,511.001,540.001,510.001,531.601,511.421,608,331
Nov 12, 20241,530.001,530.001,502.001,510.901,490.991,691,684
Nov 11, 20241,537.001,549.701,510.001,510.001,490.11695,772
Nov 8, 20241,544.501,552.901,523.901,537.001,516.751,926,964
Nov 7, 20241,530.001,560.001,512.001,524.001,503.921,249,758
Nov 6, 20241,573.901,569.901,540.001,540.001,519.71859,465
Nov 5, 20241,580.901,607.001,565.301,570.001,549.32342,258
Nov 4, 20241,580.001,595.101,573.101,573.101,552.38480,109
Oct 30, 20241,590.001,600.001,565.001,570.001,549.32538,984
Oct 29, 20241,580.001,583.001,571.001,577.401,556.62186,485
Oct 28, 20241,610.001,616.901,574.001,580.001,559.18242,378
Oct 25, 20241,578.001,617.001,578.001,600.001,578.92388,924
Oct 24, 20241,611.201,617.701,585.101,585.101,564.22147,834
Oct 23, 20241,576.101,617.501,575.001,600.001,578.92943,698
Oct 22, 20241,595.001,598.001,570.001,575.301,554.55514,142
Oct 21, 20241,590.001,593.101,582.701,590.001,569.05161,022
Oct 18, 20241,597.001,597.001,584.601,590.001,569.05358,862
Oct 17, 20241,609.001,615.101,580.001,595.001,573.99607,295
Oct 16, 20241,594.001,594.001,594.001,594.001,573.00-
Oct 15, 20241,594.001,594.001,594.001,594.001,573.00-
Oct 14, 20241,594.001,594.001,594.001,594.001,573.00-
Oct 11, 20241,610.201,624.001,582.001,594.001,573.00333,424
Oct 10, 20241,615.001,615.001,581.001,610.001,588.79769,455
Oct 9, 20241,564.901,611.401,570.501,599.001,577.931,908,508
Oct 8, 20241,575.001,575.001,550.001,564.901,544.283,231,653
Oct 7, 20241,560.001,578.001,540.001,558.001,537.4735,514,722
Oct 4, 20241,568.801,575.001,542.001,560.001,539.455,770,855
Oct 3, 20241,555.001,570.001,541.001,545.001,524.654,141,659
Oct 2, 20241,530.001,560.001,520.001,550.001,529.5834,532,751
Oct 1, 20241,542.001,569.001,486.001,530.101,509.94937,625
Sep 30, 20241,601.701,600.001,520.001,542.001,521.69681,617
Sep 27, 20241,596.501,620.001,588.101,601.701,580.6052,513
Sep 26, 20241,577.001,619.001,570.001,617.201,595.89689,041
Sep 25, 20241,555.001,579.901,555.101,574.401,553.66154,138
Sep 24, 20241,584.901,600.001,543.001,550.001,529.581,245,506
Sep 23, 20241,570.001,600.001,570.001,585.001,564.122,005,978
Sep 17, 20241,550.001,570.001,548.001,569.001,548.333,097,729
Sep 16, 20241,523.001,590.001,516.001,542.001,521.69289,931
Sep 13, 20241,530.101,538.001,523.001,523.001,502.94143,938
Sep 12, 20241,500.801,547.701,500.001,529.201,509.05244,387
Sep 11, 20241,500.001,530.001,480.001,511.201,491.292,541,518
Sep 10, 20241,498.001,500.001,480.001,480.001,460.50270,810
Sep 9, 20241,512.001,525.001,480.001,498.501,478.761,123,582
Sep 6, 20241,515.001,554.001,513.101,526.401,506.29790,238
Sep 5, 20241,530.801,550.001,517.001,549.901,529.48212,164
Sep 4, 20241,555.001,555.001,525.001,530.801,510.63793,405
Sep 3, 20241,540.001,560.001,529.801,540.501,520.20806,985
Sep 2, 20241,516.001,545.001,520.001,540.001,519.71534,835
Aug 30, 20241,550.001,550.001,510.101,510.101,490.211,821,046
Aug 29, 20241,503.001,599.001,509.001,547.001,526.623,758,406
Aug 28, 20241,505.101,518.301,503.001,507.001,487.15220,574
Aug 27, 20241,545.001,525.901,511.001,524.001,503.92315,870
Aug 26, 20241,540.001,540.001,515.001,533.301,513.10657,553
Aug 23, 20241,543.001,545.001,525.001,540.001,519.71489,671
Aug 22, 20241,548.001,548.001,512.001,535.901,515.67493,166
Aug 21, 20241,521.201,530.001,502.001,530.001,509.842,943,826
Aug 20, 20241,500.001,529.301,500.001,521.201,501.163,881,024
Aug 19, 20241,532.001,550.001,500.001,500.001,480.241,205,869
Aug 16, 20241,529.701,550.001,522.001,534.001,513.79449,326
Aug 14, 20241,498.001,530.001,476.001,530.001,509.842,240,353
Aug 13, 20241,471.001,510.001,470.701,508.801,488.921,688,996
Aug 12, 20241,480.001,498.801,474.001,486.701,467.11249,276
Aug 9, 20241,499.001,511.001,480.001,480.001,460.50977,941
Aug 8, 20241,433.001,475.001,410.001,465.001,445.701,812,862
Aug 7, 20241,405.001,428.001,402.001,414.001,395.371,037,733
Aug 6, 20241,385.001,413.001,385.001,400.101,381.65647,981
Aug 5, 20241,390.001,423.001,360.001,370.401,352.352,111,429
Aug 2, 20241,450.401,456.001,430.501,442.401,423.40206,265
Aug 1, 20241,490.001,496.901,460.001,465.001,445.704,508,338
Jul 31, 20241,469.001,498.501,435.001,460.001,440.771,754,050
Jul 30, 20241,473.901,499.001,470.001,470.001,450.631,491,111
Jul 29, 20241,478.001,475.001,460.101,473.901,454.48603,590
Jul 26, 20241,443.001,470.001,420.001,460.001,440.771,911,501
Jul 25, 20241,450.001,459.901,434.401,443.301,424.29517,865
Jul 24, 20241,468.701,484.901,450.001,455.001,435.831,932,969
Jul 23, 20241,459.901,474.001,460.001,465.001,445.702,563,803
Jul 22, 20241,440.001,469.801,431.301,460.001,440.77771,392
Jul 19, 20241,440.101,449.301,427.001,440.001,421.03952,610
Jul 18, 20241,415.001,460.001,415.001,460.001,440.771,361,450
Jul 17, 20241,394.201,415.001,400.001,415.001,396.36650,307
Jul 15, 20241,390.001,396.801,376.001,394.201,375.832,053,091
Jul 12, 20241,381.001,395.001,355.001,381.001,362.81102,579
Jul 11, 20241,383.001,392.001,370.001,383.001,364.78332,053
Jul 10, 20241,383.001,420.001,383.001,383.001,364.78120,083
Jul 9, 20241,400.001,408.001,385.101,400.001,381.5657,664
Jul 8, 20241,399.901,409.601,395.001,395.201,376.8210,700
Jul 5, 20241,400.001,440.001,395.001,400.001,381.56185,334
Jul 4, 20241,407.001,407.001,390.001,404.301,385.8017,939
Jul 3, 20241,395.001,399.001,360.001,395.001,376.62120,894
Jul 2, 20241,360.101,370.001,355.001,360.101,342.18375,323
Jul 1, 20241,363.001,371.001,349.001,363.001,345.04573,508
Jun 28, 20241,369.901,369.901,340.001,369.901,351.85322,502
Jun 27, 20241,378.901,379.901,370.101,378.401,360.2413,822
Jun 26, 20241,387.001,395.001,351.001,384.001,365.7761,701
Jun 25, 20241,390.001,432.001,371.001,385.001,366.7519,500
Jun 24, 20241,409.001,433.601,409.001,415.901,397.2510,400
Jun 21, 20241,435.001,435.001,415.001,435.001,416.0981,184
Jun 19, 20241,429.501,441.901,420.001,422.101,403.3614,695
Jun 18, 20241,425.001,444.901,420.101,425.001,406.2381,511
Jun 17, 20241,420.001,450.001,418.001,419.901,401.1914,865
Jun 14, 20241,436.001,460.001,421.001,439.301,420.3414,665
Jun 13, 20241,457.001,490.001,457.001,457.001,437.80279,808
Jun 12, 20241,470.001,485.001,470.001,470.001,450.63210,582
Jun 11, 20241,485.001,501.101,474.901,485.001,465.44368,508
Jun 10, 20241,501.201,514.001,500.001,502.801,483.003,500
Jun 7, 20241,505.101,534.701,505.001,513.301,493.3630,368
Jun 6, 20241,500.001,526.001,500.001,500.001,480.245,509
Jun 5, 20241,510.001,523.901,501.301,510.401,490.5024,761
Jun 4, 20241,500.201,520.101,460.001,501.301,481.5217,274
Jun 3, 20241,500.101,519.001,500.101,500.101,480.3453,204
May 31, 20241,519.001,550.001,499.901,519.001,498.99140,406
May 30, 20241,530.001,530.001,450.001,493.001,473.3320,697
May 29, 20241,520.001,520.001,480.001,493.201,473.532,622
May 28, 20241,485.001,518.701,485.001,495.401,475.7019,518
May 27, 20241,521.001,521.001,509.201,521.001,500.9632,084
May 24, 20241,519.801,537.001,519.801,519.801,499.7829,730
May 23, 20241,550.001,550.001,501.301,536.601,516.367,240
May 22, 20241,525.001,525.001,494.001,513.101,493.1711,885
May 20, 20241,494.001,530.001,487.001,494.001,474.3283,552
May 17, 20241,487.001,503.001,487.001,487.001,467.4163,150
May 16, 20241,485.201,503.801,485.201,485.201,465.63115,586
May 15, 20241,503.801,503.801,469.001,503.801,483.99231,566
May 14, 20241,471.001,493.501,455.001,471.001,451.62122,689
May 13, 20241,502.501,502.501,455.001,467.501,448.178,764
May 10, 20241,463.001,474.001,430.001,456.101,436.924,900
May 9, 20241,430.001,473.001,403.001,438.901,419.946,876
May 8, 20241,473.001,473.001,405.001,450.801,431.6911,444
May 7, 20241,430.001,430.001,380.001,403.001,384.529,266
May 6, 20241,370.501,405.901,370.501,381.501,363.3010,933
May 3, 20241,390.001,400.801,360.001,394.101,375.73166,613
May 2, 20241,390.001,396.001,360.001,390.001,371.6994,000
Apr 30, 20241,396.001,396.001,395.001,396.001,377.61112,903
Apr 29, 20241,410.001,450.001,375.001,410.001,391.42229,562
Apr 26, 20241,400.001,400.001,400.001,396.501,378.1025,144
Apr 25, 2024 40.03 Dividend
Apr 25, 20241,335.001,370.001,315.001,335.001,317.41109,590
Apr 24, 20241,400.001,400.001,365.001,385.501,327.747,454
Apr 23, 20241,379.901,390.001,323.001,357.601,301.0111,331
Apr 22, 20241,339.001,373.701,311.001,338.501,282.7024,799
Apr 19, 20241,390.001,390.001,335.001,373.701,316.447,404
Apr 18, 20241,380.001,380.001,370.001,380.001,322.4730,500
Apr 17, 20241,405.901,405.901,370.001,383.601,325.922,494
Apr 16, 20241,370.001,373.001,360.001,370.001,312.8954,255
Apr 15, 20241,372.101,396.001,370.001,372.101,314.90113,014
Apr 12, 20241,380.001,441.001,380.001,380.001,322.4753,329
Apr 11, 20241,399.001,400.001,370.901,399.001,340.6835,308
Apr 10, 20241,380.001,380.001,360.001,371.201,314.043,629
Apr 9, 20241,380.001,385.001,380.001,380.001,322.472,970
Apr 8, 20241,400.001,400.001,350.001,360.001,303.312,935
Apr 5, 20241,340.001,361.001,340.001,360.201,303.5010,131
Apr 4, 20241,361.001,372.401,360.001,361.001,304.2791,733
Apr 3, 20241,360.001,390.001,360.001,360.001,303.316,362
Apr 2, 20241,399.001,399.001,344.101,384.501,326.7918,442
Apr 1, 20241,344.001,369.901,344.001,344.001,287.9792,000
Mar 28, 20241,340.101,367.801,340.101,345.601,289.512,480
Mar 27, 20241,341.001,350.001,340.001,345.601,289.516,547
Mar 26, 20241,359.901,359.901,333.001,340.101,284.2418,288
Mar 25, 20241,340.001,365.001,326.601,346.501,290.37299
Mar 22, 20241,340.001,390.201,320.001,345.901,289.805,400
Mar 21, 20241,350.001,380.301,350.001,350.001,293.72188,400
Mar 20, 20241,380.001,400.001,370.001,380.001,322.4727,325
Mar 19, 20241,391.001,427.501,391.001,391.001,333.0282,668
Mar 18, 20241,437.001,440.001,422.801,427.501,367.9919,999
Mar 15, 20241,440.001,440.001,390.001,440.001,379.97104,512
Mar 14, 20241,410.001,434.201,394.801,410.001,351.2237,231
Mar 13, 20241,406.001,449.901,406.001,434.201,374.419,726
Mar 12, 20241,446.001,447.001,430.001,445.701,385.4319,039
Mar 11, 20241,450.001,450.001,400.701,450.001,389.5637,616
Mar 8, 20241,425.001,427.801,400.001,420.101,360.901,200
Mar 7, 20241,429.901,429.901,385.001,405.801,347.2010,491
Mar 6, 20241,400.001,420.001,400.001,401.601,343.1718,875
Mar 5, 20241,415.001,440.301,408.801,414.401,355.4412,874
Mar 4, 20241,438.001,449.501,425.201,438.001,378.0657,278
Mar 1, 20241,409.001,451.001,401.001,424.801,365.416,416
Feb 29, 20241,430.001,450.001,402.001,430.001,370.39831,882
Feb 28, 20241,418.001,420.001,380.501,414.901,355.927,693
Feb 27, 20241,380.001,390.401,369.001,380.001,322.4710,061
Feb 26, 20241,350.001,368.001,340.001,357.801,301.2010,784
Feb 23, 20241,375.001,375.001,350.001,369.101,312.036,217
Feb 22, 20241,362.001,379.001,361.101,363.601,306.767,609
Feb 21, 20241,379.001,390.001,351.001,372.301,315.097,245
Feb 20, 20241,365.001,389.101,365.001,365.001,308.1044,271
Feb 19, 20241,375.001,393.901,353.701,377.001,319.6015,603
Feb 16, 20241,360.001,360.001,325.001,353.701,297.279,167
Feb 15, 20241,330.001,331.001,300.001,330.001,274.5617,275
Feb 14, 20241,310.001,327.001,308.001,310.001,255.39161,312
Feb 13, 20241,311.001,320.001,306.801,311.001,256.3541,062
Feb 12, 20241,330.001,330.001,310.001,316.601,261.723,063
Feb 9, 20241,315.001,329.401,301.001,313.301,258.552,188
Feb 8, 20241,309.001,325.001,280.001,309.901,255.307,035
Feb 7, 20241,307.001,318.401,284.901,306.901,252.4214,039
Feb 6, 20241,285.001,306.201,285.001,285.001,231.4329,818
Feb 5, 20241,295.001,320.001,290.001,306.201,251.7518,013