Mercados españoles abiertos en 5 hrs 27 min

Plaza S.A. (MALLPLAZA.SN)

Santiago - Santiago Precio demorado. Divisa en CLP
Añadir a la lista de favoritos
1.529,20+18,00 (+1,19%)
Al cierre: 04:00PM CLST
Intervalo de fechas:
12 sept 2023 - 12 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CLPDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 sept 20241500,001547,701500,001529,201529,20244.387
11 sept 20241500,001530,001480,001511,201511,202.541.518
10 sept 20241498,001500,001480,001480,001480,00270.810
09 sept 20241512,001525,001480,001498,501498,501.123.582
06 sept 20241515,001554,001513,101526,401526,40790.238
05 sept 20241530,801550,001517,001549,901549,90212.164
04 sept 20241555,001555,001525,001530,801530,80793.405
03 sept 20241540,001560,001529,801540,501540,50806.985
02 sept 20241516,001545,001520,001540,001540,00534.835
30 ago 20241550,001550,001510,101510,101510,101.821.046
29 ago 20241503,001599,001509,001547,001547,003.758.406
28 ago 20241505,101518,301503,001507,001507,00220.574
27 ago 20241545,001525,901511,001524,001524,00315.870
26 ago 20241540,001540,001515,001533,301533,30657.553
23 ago 20241543,001545,001525,001540,001540,00489.671
22 ago 20241548,001548,001512,001535,901535,90493.166
21 ago 20241521,201530,001502,001530,001530,002.943.826
20 ago 20241500,001529,301500,001521,201521,203.881.024
19 ago 20241532,001550,001500,001500,001500,001.205.869
16 ago 20241529,701550,001522,001534,001534,00449.326
14 ago 20241498,001530,001476,001530,001530,002.240.353
13 ago 20241471,001510,001470,701508,801508,801.688.996
12 ago 20241480,001498,801474,001486,701486,70249.276
09 ago 20241499,001511,001480,001480,001480,00977.941
08 ago 20241433,001475,001410,001465,001465,001.812.862
07 ago 20241405,001428,001402,001414,001414,001.037.733
06 ago 20241385,001413,001385,001400,101400,10647.981
05 ago 20241390,001423,001360,001370,401370,402.111.429
02 ago 20241450,401456,001430,501442,401442,40206.265
01 ago 20241490,001496,901460,001465,001465,004.508.338
31 jul 20241469,001498,501435,001460,001460,001.754.050
30 jul 20241473,901499,001470,001470,001470,001.491.111
29 jul 20241478,001475,001460,101473,901473,90603.590
26 jul 20241443,001470,001420,001460,001460,001.911.501
25 jul 20241450,001459,901434,401443,301443,30517.865
24 jul 20241468,701484,901450,001455,001455,001.932.969
23 jul 20241459,901474,001460,001465,001465,002.563.803
22 jul 20241440,001469,801431,301460,001460,00771.392
19 jul 20241440,101449,301427,001440,001440,00952.610
18 jul 20241415,001460,001415,001460,001460,001.361.450
17 jul 20241394,201415,001400,001415,001415,00650.307
15 jul 20241390,001396,801376,001394,201394,202.053.091
12 jul 20241381,001395,001355,001381,001381,00102.579
11 jul 20241383,001392,001370,001383,001383,00332.053
10 jul 20241383,001420,001383,001383,001383,00120.083
09 jul 20241400,001408,001385,101400,001400,0057.664
08 jul 20241399,901409,601395,001395,201395,2010.700
05 jul 20241400,001440,001395,001400,001400,00185.334
04 jul 20241407,001407,001390,001404,301404,3017.939
03 jul 20241395,001399,001360,001395,001395,00120.894
02 jul 20241360,101370,001355,001360,101360,10375.323
01 jul 20241363,001371,001349,001363,001363,00573.508
28 jun 20241369,901369,901340,001369,901369,90322.502
27 jun 20241378,901379,901370,101378,401378,4013.822
26 jun 20241387,001395,001351,001384,001384,0061.701
25 jun 20241390,001432,001371,001385,001385,0019.500
24 jun 20241409,001433,601409,001415,901415,9010.400
21 jun 20241435,001435,001415,001435,001435,0081.184
19 jun 20241429,501441,901420,001422,101422,1014.695
18 jun 20241425,001444,901420,101425,001425,0081.511
17 jun 20241420,001450,001418,001419,901419,9014.865
14 jun 20241436,001460,001421,001439,301439,3014.665
13 jun 20241457,001490,001457,001457,001457,00279.808
12 jun 20241470,001485,001470,001470,001470,00210.582
11 jun 20241485,001501,101474,901485,001485,00368.508
10 jun 20241501,201514,001500,001502,801502,803500
07 jun 20241505,101534,701505,001513,301513,3030.368
06 jun 20241500,001526,001500,001500,001500,005509
05 jun 20241510,001523,901501,301510,401510,4024.761
04 jun 20241500,201520,101460,001501,301501,3017.274
03 jun 20241500,101519,001500,101500,101500,1053.204
31 may 20241519,001550,001499,901519,001519,00140.406
30 may 20241530,001530,001450,001493,001493,0020.697
29 may 20241520,001520,001480,001493,201493,202622
28 may 20241485,001518,701485,001495,401495,4019.518
27 may 20241521,001521,001509,201521,001521,0032.084
24 may 20241519,801537,001519,801519,801519,8029.730
23 may 20241550,001550,001501,301536,601536,607240
22 may 20241525,001525,001494,001513,101513,1011.885
20 may 20241494,001530,001487,001494,001494,0083.552
17 may 20241487,001503,001487,001487,001487,0063.150
16 may 20241485,201503,801485,201485,201485,20115.586
15 may 20241503,801503,801469,001503,801503,80231.566
14 may 20241471,001493,501455,001471,001471,00122.689
13 may 20241502,501502,501455,001467,501467,508764
10 may 20241463,001474,001430,001456,101456,104900
09 may 20241430,001473,001403,001438,901438,906876
08 may 20241473,001473,001405,001450,801450,8011.444
07 may 20241430,001430,001380,001403,001403,009266
06 may 20241370,501405,901370,501381,501381,5010.933
03 may 20241390,001400,801360,001394,101394,10166.613
02 may 20241390,001396,001360,001390,001390,0094.000
30 abr 20241396,001396,001395,001396,001396,00112.903
29 abr 20241410,001450,001375,001410,001410,00229.562
26 abr 20241400,001400,001400,001396,501396,5025.144
25 abr 20241335,001370,001315,001335,001335,00109.590
25 abr 202440.029736 Dividendo
24 abr 20241400,001400,001365,001385,501345,477454
23 abr 20241379,901390,001323,001357,601318,3811.331
22 abr 20241339,001373,701311,001338,501299,8324.799
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...