Mercados españoles cerrados

Plaza S.A. (MALLPLAZA.SN)

Santiago - Santiago Precio demorado. Divisa en CLP
Añadir a la lista de favoritos
1.424,80-5,20 (-0,36%)
Al cierre: 04:00PM CLST
Intervalo de fechas:
02 mar 2023 - 02 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CLPDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
23 nov 20231188,001215,101181,001198,601198,601000
22 nov 20231181,001190,001161,001181,001181,0042.539
21 nov 20231170,001210,001150,001165,001165,0014.587
20 nov 20231210,901220,001210,001211,401211,4017.932
17 nov 20231210,001238,001210,001227,001227,002508
16 nov 20231220,001235,001190,101220,001220,001645
15 nov 20231190,001190,001160,101190,001190,0058.696
14 nov 20231160,001160,001137,001160,001160,0056.978
13 nov 20231137,801139,001134,501137,601137,6018.409
10 nov 20231140,001140,001131,001134,501134,5073.413
09 nov 20231140,001160,001145,001145,601145,60501
08 nov 20231140,001140,001117,001140,001140,00174.944
07 nov 20231119,201140,001114,001117,901117,9021.435
06 nov 20231123,901137,301094,101117,201117,2010.000
03 nov 20231093,201120,001100,001111,601111,605560
02 nov 20231093,401100,001082,301093,201093,207385
31 oct 20231086,301100,101030,101082,301082,3027.406
30 oct 20231095,001100,101088,801095,001095,00101.909
26 oct 20231125,001129,401114,001123,001123,0026.081
25 oct 20231121,101150,101121,101140,701140,703409
24 oct 20231160,001160,601157,201160,201160,205000
23 oct 20231159,901183,901145,001157,201157,2017.927
20 oct 20231199,901199,901134,001199,901199,9063.040
19 oct 20231146,001150,301121,001135,101135,10836
18 oct 20231157,901157,901110,001157,901157,90820.051
17 oct 20231115,101149,901115,001128,001128,0027.119
16 oct 20231114,901120,001075,001112,201112,20378
13 oct 20231080,001110,901060,001080,001080,0048.347
12 oct 20231110,001167,901110,001114,801114,8022.836
11 oct 20231131,001179,101131,001134,801134,8013.078
10 oct 20231153,801160,001130,001153,101153,104417
06 oct 20231141,201145,001139,601144,501144,5043.337
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...