Mercados españoles cerrados en 1 hr 4 mins

Plaza S.A. (MALLPLAZA.SN)

Santiago - Santiago Precio demorado. Divisa en CLP
Añadir a la lista de favoritos
1.405,90+22,30 (+1,61%)
A partir del 04:00PM CLT. Mercado abierto.
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CLPDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 abr 20240,001405,901405,901405,901405,90-
16 abr 20241370,001373,001360,001370,001370,0054.255
15 abr 20241372,101396,001370,001372,101372,10113.014
12 abr 20241380,001441,001380,001380,001380,0053.329
11 abr 20241399,001400,001370,901399,001399,0035.308
10 abr 20241380,001380,001360,001371,201371,203629
09 abr 20241380,001385,001380,001380,001380,002970
08 abr 20241400,001400,001350,001360,001360,002935
05 abr 20241340,001361,001340,001360,201360,2010.131
04 abr 20241361,001372,401360,001361,001361,0091.733
03 abr 20241360,001390,001360,001360,001360,006362
02 abr 20241399,001399,001344,101384,501384,5018.442
01 abr 20241344,001369,901344,001344,001344,0092.000
28 mar 20241340,101367,801340,101345,601345,602480
27 mar 20241341,001350,001340,001345,601345,606547
26 mar 20241359,901359,901333,001340,101340,1018.288
25 mar 20241340,001365,001326,601346,501346,50299
22 mar 20241340,001390,201320,001345,901345,905400
21 mar 20241350,001380,301350,001350,001350,00188.400
20 mar 20241380,001400,001370,001380,001380,0027.325
19 mar 20241391,001427,501391,001391,001391,0082.668
18 mar 20241437,001440,001422,801427,501427,5019.999
15 mar 20241440,001440,001390,001440,001440,00104.512
14 mar 20241410,001434,201394,801410,001410,0037.231
13 mar 20241406,001449,901406,001434,201434,209726
12 mar 20241446,001447,001430,001445,701445,7019.039
11 mar 20241450,001450,001400,701450,001450,0037.616
08 mar 20241425,001427,801400,001420,101420,101200
07 mar 20241429,901429,901385,001405,801405,8010.491
06 mar 20241400,001420,001400,001401,601401,6018.875
05 mar 20241415,001440,301408,801414,401414,4012.874
04 mar 20241438,001449,501425,201438,001438,0057.278
01 mar 20241409,001451,001401,001424,801424,806416
29 feb 20241430,001450,001402,001430,001430,00831.882
28 feb 20241418,001420,001380,501414,901414,907693
27 feb 20241380,001390,401369,001380,001380,0010.061
26 feb 20241350,001368,001340,001357,801357,8010.784
23 feb 20241375,001375,001350,001369,101369,106217
22 feb 20241362,001379,001361,101363,601363,607609
21 feb 20241379,001390,001351,001372,301372,307245
20 feb 20241365,001389,101365,001365,001365,0044.271
19 feb 20241375,001393,901353,701377,001377,0015.603
16 feb 20241360,001360,001325,001353,701353,709167
15 feb 20241330,001331,001300,001330,001330,0017.275
14 feb 20241310,001327,001308,001310,001310,00161.312
13 feb 20241311,001320,001306,801311,001311,0041.062
12 feb 20241330,001330,001310,001316,601316,603063
09 feb 20241315,001329,401301,001313,301313,302188
08 feb 20241309,001325,001280,001309,901309,907035
07 feb 20241307,001318,401284,901306,901306,9014.039
06 feb 20241285,001306,201285,001285,001285,0029.818
05 feb 20241295,001320,001290,001306,201306,2018.013
02 feb 20241290,001320,001281,501296,301296,3017.491
01 feb 20241301,001320,001300,001307,301307,3015.733
31 ene 20241284,101309,101284,101284,101284,1052.432
30 ene 20241280,001323,001280,001280,001280,0071.127
29 ene 20241330,001330,001272,001323,001323,0020.433
26 ene 20241290,001292,001276,001289,101289,102967
25 ene 20241270,001322,001245,101270,001270,0042.926
24 ene 20241290,001307,901278,201290,301290,303161
23 ene 20241261,001280,001232,001260,001260,002956
22 ene 20241250,001250,001231,901249,701249,7029.197
19 ene 20241250,001310,001225,001246,401246,4019.475
18 ene 20241275,001310,001241,201275,001275,0055.061
17 ene 20241275,101320,001245,001280,601280,6015.435
16 ene 20241250,001295,001250,001263,201263,2012.841
15 ene 20241274,001274,001264,001274,001274,0014.483
12 ene 20241268,001280,001240,001264,201264,202879
11 ene 20241254,601276,101230,001258,001258,009770
10 ene 20241267,001275,001235,001247,701247,701935
09 ene 20241235,001272,001235,001235,001235,0032.383
08 ene 20241295,001295,001230,001261,701261,7014.130
05 ene 20241235,001245,001230,301235,201235,2019.319
04 ene 20241230,101299,801226,001230,501230,5015.527
03 ene 20241230,001250,001212,001231,601231,6028.136
02 ene 20241220,001244,601210,001212,401212,4011.194
29 dic 20231247,801264,901240,001244,701244,702732
28 dic 20231248,901251,301230,101249,001249,0012.154
27 dic 20231235,001248,001230,001235,001235,0074.650
26 dic 20231240,001276,801240,001240,001240,0050.373
22 dic 20231297,801297,801250,001254,701254,7075.515
21 dic 20231274,901282,301274,001274,201274,20384
20 dic 20231250,001285,001250,001254,401254,407972
19 dic 20231251,001288,601235,101242,201242,201167
18 dic 20231265,001308,001255,001265,001265,0048.933
15 dic 20231241,001314,601241,001241,001241,00328.940
14 dic 20231320,001320,001300,001318,401318,407892
13 dic 20231330,001330,001245,001316,001316,008328
12 dic 20231275,001300,001230,001265,101265,1017.411
11 dic 20231253,001263,101253,001254,501254,508885
07 dic 20231273,701274,001238,901266,401266,407677
06 dic 20231255,001278,001227,101255,001255,002905
05 dic 20231227,001277,101227,001255,601255,607175
04 dic 20231230,001235,801220,001228,701228,709780
01 dic 20231210,001216,701205,001209,801209,8015.872
30 nov 20231209,001230,201209,001209,001209,00278.615
29 nov 20231216,001229,001215,001218,601218,6019.719
28 nov 20231207,001230,001190,001207,301207,3028.250
27 nov 20231200,001215,001190,001203,301203,3010.562
24 nov 20231181,001198,601181,001198,601198,60689
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...