Mercados españoles cerrados

Plaza S.A. (MALLPLAZA.SN)

Santiago - Santiago Precio demorado. Divisa en CLP
Añadir a la lista de favoritos
781,00+3,22 (+0,41%)
Al cierre: 04:00PM CLT
Intervalo de fechas:
30 sept 2021 - 30 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CLPDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 sept 2022782,80820,00781,00781,00781,00213.660
29 sept 2022760,52790,00760,52777,78777,784986
28 sept 2022780,00808,55780,00780,00780,00174.056
27 sept 2022801,00800,10765,00800,06800,06296
26 sept 2022799,99800,10793,00799,99799,997900
23 sept 2022800,00815,10800,00800,00800,007646
22 sept 2022832,00840,00835,00835,13835,13749
21 sept 2022832,00840,00824,00838,80838,8015.540
20 sept 2022822,00868,88822,00822,00822,0042.223
15 sept 2022868,88868,88851,84868,88868,88162.460
14 sept 2022860,00860,00850,01852,00852,0022.066
13 sept 2022859,90860,12855,00859,75859,7520.109
12 sept 2022861,00870,00861,00866,15866,153964
09 sept 2022867,75890,00861,00867,75867,7574.886
08 sept 2022865,00910,00865,00866,24866,2426.257
07 sept 2022910,00935,00905,85910,00910,0060.000
06 sept 2022944,001015,00940,00944,00944,00339.038
05 sept 20221001,101071,201000,001006,401006,4025.830
02 sept 20221025,001025,00955,001009,001009,0030.465
01 sept 2022964,001004,50940,00961,69961,6913.268
31 ago 20221004,501004,50959,991004,501004,501.039.324
30 ago 2022965,00965,00920,70965,00965,0053.144
29 ago 2022930,00932,00890,00930,00930,00337.384
26 ago 2022909,80915,00894,99909,80909,8065.822
25 ago 2022900,00910,01894,00900,00900,0039.464
24 ago 2022890,00890,03870,00890,00890,00198.114
23 ago 2022870,00881,01860,00870,00870,00178.622
22 ago 2022860,00881,16831,05860,00860,00107.602
19 ago 2022845,00855,00835,00840,86840,8615.787
18 ago 2022858,98875,50853,50859,03859,0338.892
17 ago 2022857,00860,00820,07857,00857,00137.609
16 ago 2022820,00835,00807,01820,00820,00137.199
12 ago 2022805,10816,00795,00807,58807,5817.452
11 ago 2022784,00790,00778,00784,10784,1014.899
10 ago 2022780,00780,00750,00780,00780,00102.902
09 ago 2022750,00750,00747,22750,00750,0085.532
08 ago 2022750,00751,89735,00740,39740,391445
05 ago 2022743,00743,00740,00743,00743,0016.295
04 ago 2022743,00743,00723,00743,00743,0067.928
03 ago 2022743,00750,00740,00743,19743,198285
02 ago 2022756,98765,60748,00756,98756,9881.895
01 ago 2022779,90799,00750,00765,09765,0910.975
29 jul 2022769,00774,26759,00769,01769,019092
28 jul 2022765,20769,00758,00765,44765,4420.551
27 jul 2022750,00770,00730,00750,00750,0080.003
26 jul 2022731,30742,99725,00738,91738,916420
25 jul 2022724,00724,00706,00718,30718,3024.150
22 jul 2022703,80709,99695,25704,76704,7628.439
21 jul 2022695,00700,00690,24695,00695,0041.963
20 jul 2022690,03700,00688,00690,24690,247854
19 jul 2022695,00695,00686,16694,42694,427785
18 jul 2022686,16686,16686,00686,16686,1618.119
15 jul 2022676,00690,90670,35684,40684,4018.368
14 jul 2022666,99691,00666,00666,99666,99200.627
13 jul 2022690,00698,00690,00690,61690,61874
12 jul 2022703,00705,00686,10696,55696,5519.651
11 jul 2022695,10709,00690,00700,30700,3019.567
08 jul 2022700,00713,00698,50700,00700,00115.179
07 jul 2022691,85711,90691,85703,00703,00521.039
06 jul 2022690,00700,40690,00691,85691,857822
05 jul 2022698,00698,00680,01689,20689,2013.652
04 jul 2022695,00698,00695,00696,45696,457293
01 jul 2022696,00711,00691,00698,23698,2315.627
30 jun 2022711,00721,01711,00711,00711,00242.498
29 jun 2022745,00745,00728,99732,63732,638974
28 jun 2022739,99740,01727,98737,12737,1226.149
24 jun 2022721,00755,00721,00727,98727,9840.894
23 jun 2022740,00764,00740,00756,36756,364352
22 jun 2022760,00770,00757,95764,53764,536148
20 jun 2022772,12772,12754,00763,90763,908312
17 jun 2022762,30774,57758,62762,30762,30192.176
16 jun 2022775,00780,00759,99774,57774,573548
15 jun 2022809,52809,52784,90798,86798,8619.983
14 jun 2022789,00790,00775,00784,64784,6410.186
13 jun 2022796,00810,61787,14796,00796,0049.736
10 jun 2022810,00810,00788,00810,00810,0043.497
09 jun 2022797,79818,85790,00797,79797,7951.060
08 jun 2022813,00814,00790,00813,00813,0051.793
07 jun 2022809,51809,51800,00808,93808,9339.561
06 jun 2022805,00805,00794,10805,00805,0050.080
03 jun 2022795,00800,00784,99794,09794,097623
02 jun 2022794,04794,04784,00792,92792,924005
01 jun 2022797,60797,60771,00794,04794,0425.315
31 may 2022800,06800,06760,00800,06800,0699.080
30 may 2022789,00795,80777,00789,00789,0056.171
27 may 2022795,80795,80771,00790,06790,069863
26 may 2022771,00771,00740,00771,00771,0090.370
25 may 2022729,00733,00725,00729,00729,00357.669
24 may 2022735,00735,00725,00735,00735,001.380.920
23 may 2022734,00740,89725,00734,00734,00428.382
20 may 2022726,99735,08720,00726,99726,99304.222
19 may 2022739,00754,00725,00735,07735,0719.755
18 may 2022740,00767,35740,00740,00740,00116.727
17 may 2022766,00766,00759,94766,00766,00121.599
16 may 2022750,00763,01740,00750,00750,0049.175
13 may 2022761,44770,00761,44762,98762,986130
12 may 2022776,97776,97760,00761,44761,44343
11 may 2022777,69777,70777,69777,69777,695345
10 may 2022771,00790,00765,00777,69777,6911.960
09 may 2022775,00786,01775,00783,38783,382716
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...