Mercados españoles cerrados en 2 hrs 2 min

Plaza S.A. (MALLPLAZA.SN)

Santiago - Santiago Precio demorado. Divisa en CLP
Añadir a la lista de favoritos
1.519,80-16,80 (-1,09%)
Al cierre: 04:00PM CLT
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CLPDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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 202440.31 Dividendo
24 abr 20241400,001400,001365,001385,501345,197454
23 abr 20241379,901390,001323,001357,601318,1011.331
22 abr 20241339,001373,701311,001338,501299,5624.799
19 abr 20241390,001390,001335,001373,701333,737404
18 abr 20241380,001380,001370,001380,001339,8530.500
17 abr 20241405,901405,901370,001383,601343,352494
16 abr 20241370,001373,001360,001370,001330,1454.255
15 abr 20241372,101396,001370,001372,101332,18113.014
12 abr 20241380,001441,001380,001380,001339,8553.329
11 abr 20241399,001400,001370,901399,001358,3035.308
10 abr 20241380,001380,001360,001371,201331,313629
09 abr 20241380,001385,001380,001380,001339,852970
08 abr 20241400,001400,001350,001360,001320,432935
05 abr 20241340,001361,001340,001360,201320,6310.131
04 abr 20241361,001372,401360,001361,001321,4091.733
03 abr 20241360,001390,001360,001360,001320,436362
02 abr 20241399,001399,001344,101384,501344,2218.442
01 abr 20241344,001369,901344,001344,001304,9092.000
28 mar 20241340,101367,801340,101345,601306,452480
27 mar 20241341,001350,001340,001345,601306,456547
26 mar 20241359,901359,901333,001340,101301,1118.288
25 mar 20241340,001365,001326,601346,501307,32299
22 mar 20241340,001390,201320,001345,901306,745400
21 mar 20241350,001380,301350,001350,001310,72188.400
20 mar 20241380,001400,001370,001380,001339,8527.325
19 mar 20241391,001427,501391,001391,001350,5382.668
18 mar 20241437,001440,001422,801427,501385,9719.999
15 mar 20241440,001440,001390,001440,001398,10104.512
14 mar 20241410,001434,201394,801410,001368,9837.231
13 mar 20241406,001449,901406,001434,201392,479726
12 mar 20241446,001447,001430,001445,701403,6419.039
11 mar 20241450,001450,001400,701450,001407,8137.616
08 mar 20241425,001427,801400,001420,101378,781200
07 mar 20241429,901429,901385,001405,801364,9010.491
06 mar 20241400,001420,001400,001401,601360,8218.875
05 mar 20241415,001440,301408,801414,401373,2512.874
04 mar 20241438,001449,501425,201438,001396,1657.278
01 mar 20241409,001451,001401,001424,801383,356416
29 feb 20241430,001450,001402,001430,001388,40831.882
28 feb 20241418,001420,001380,501414,901373,737693
27 feb 20241380,001390,401369,001380,001339,8510.061
26 feb 20241350,001368,001340,001357,801318,3010.784
23 feb 20241375,001375,001350,001369,101329,276217
22 feb 20241362,001379,001361,101363,601323,937609
21 feb 20241379,001390,001351,001372,301332,377245
20 feb 20241365,001389,101365,001365,001325,2944.271
19 feb 20241375,001393,901353,701377,001336,9415.603
16 feb 20241360,001360,001325,001353,701314,329167
15 feb 20241330,001331,001300,001330,001291,3017.275
14 feb 20241310,001327,001308,001310,001271,89161.312
13 feb 20241311,001320,001306,801311,001272,8641.062
12 feb 20241330,001330,001310,001316,601278,293063
09 feb 20241315,001329,401301,001313,301275,092188
08 feb 20241309,001325,001280,001309,901271,797035
07 feb 20241307,001318,401284,901306,901268,8814.039
06 feb 20241285,001306,201285,001285,001247,6129.818
05 feb 20241295,001320,001290,001306,201268,2018.013
02 feb 20241290,001320,001281,501296,301258,5917.491
01 feb 20241301,001320,001300,001307,301269,2715.733
31 ene 20241284,101309,101284,101284,101246,7452.432
30 ene 20241280,001323,001280,001280,001242,7671.127
29 ene 20241330,001330,001272,001323,001284,5120.433
26 ene 20241290,001292,001276,001289,101251,592967
25 ene 20241270,001322,001245,101270,001233,0542.926
24 ene 20241290,001307,901278,201290,301252,763161
23 ene 20241261,001280,001232,001260,001223,342956
22 ene 20241250,001250,001231,901249,701213,3429.197
19 ene 20241250,001310,001225,001246,401210,1419.475
18 ene 20241275,001310,001241,201275,001237,9055.061
17 ene 20241275,101320,001245,001280,601243,3415.435
16 ene 20241250,001295,001250,001263,201226,4512.841
15 ene 20241274,001274,001264,001274,001236,9314.483
12 ene 20241268,001280,001240,001264,201227,422879
11 ene 20241254,601276,101230,001258,001221,409770
10 ene 20241267,001275,001235,001247,701211,401935
09 ene 20241235,001272,001235,001235,001199,0732.383
08 ene 20241295,001295,001230,001261,701224,9914.130
05 ene 20241235,001245,001230,301235,201199,2619.319
04 ene 20241230,101299,801226,001230,501194,7015.527
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...