Bolsa de Santiago · CLP
Datos históricos de Plaza S.A.
Plaza S.A. · MALLPLAZA.SN
CLP 3,600.00
▲ +25.00 (+0.70%)
Última operación · 9/10/2026, 19:00:10 UTC
- Variación en el periodo
- +41.9%
- Máximo
- US$4,700.00
- 27 de abril de 2026
- Mínimo
- US$2,470.00
- 10 de octubre de 2025
- Volumen medio diario
- 2.34 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3,599.00 | 3,630.00 | 3,575.30 | 3,600.00 | +0.70% | 503,499 |
| 8 oct 2026 | 3,570.00 | 3,610.10 | 3,525.00 | 3,575.00 | +0.14% | 1.34 M |
| 7 oct 2026 | 3,640.00 | 3,654.40 | 3,550.00 | 3,570.00 | −1.92% | 596,491 |
| 6 oct 2026 | 3,624.40 | 3,698.90 | 3,601.50 | 3,640.00 | +0.83% | 1.09 M |
| 5 oct 2026 | 3,580.00 | 3,644.50 | 3,580.00 | 3,610.00 | +0.59% | 1.79 M |
| 2 oct 2026 | 3,610.00 | 3,671.90 | 3,560.70 | 3,589.00 | −0.30% | 1.57 M |
| 1 oct 2026 | 3,622.00 | 3,622.00 | 3,520.00 | 3,599.90 | +1.26% | 1.07 M |
| 30 sep 2026 | 3,680.00 | 3,680.00 | 3,555.00 | 3,555.00 | −0.28% | 1.31 M |
| 29 sep 2026 | 3,552.00 | 3,598.90 | 3,551.00 | 3,565.00 | +0.42% | 809,343 |
| 28 sep 2026 | 3,650.00 | 3,650.00 | 3,550.10 | 3,550.10 | −2.52% | 483,745 |
| 25 sep 2026 | 3,739.90 | 3,822.20 | 3,630.00 | 3,642.00 | −0.65% | 433,114 |
| 24 sep 2026 | 3,730.00 | 3,730.00 | 3,661.30 | 3,666.00 | −1.98% | 403,861 |
| 23 sep 2026 | 3,774.00 | 3,800.00 | 3,710.00 | 3,740.00 | −0.51% | 3.54 M |
| 22 sep 2026 | 3,817.90 | 3,846.00 | 3,740.20 | 3,759.00 | −1.15% | 924,438 |
| 21 sep 2026 | 3,884.40 | 3,900.00 | 3,802.70 | 3,802.70 | −2.49% | 408,089 |
| 17 sep 2026 | 3,859.90 | 3,912.30 | 3,800.10 | 3,900.00 | +1.04% | 1.84 M |
| 16 sep 2026 | 3,950.00 | 3,950.00 | 3,800.00 | 3,859.90 | −1.53% | 357,005 |
| 15 sep 2026 | 3,936.00 | 3,936.00 | 3,830.10 | 3,919.90 | −0.46% | 3 M |
| 14 sep 2026 | 3,850.00 | 3,937.90 | 3,815.60 | 3,937.90 | +2.28% | 848,076 |
| 11 sep 2026 | 3,900.10 | 3,926.10 | 3,850.00 | 3,850.00 | −0.03% | 841,524 |
| 10 sep 2026 | 3,910.10 | 3,982.90 | 3,851.00 | 3,851.00 | −3.48% | 1.46 M |
| 9 sep 2026 | 4,079.30 | 4,079.30 | 3,950.00 | 3,990.00 | −1.12% | 1.87 M |
| 8 sep 2026 | 4,021.10 | 4,098.40 | 4,021.10 | 4,035.00 | +0.75% | 616,380 |
| 7 sep 2026 | 4,046.90 | 4,099.90 | 4,005.10 | 4,005.10 | −1.23% | 683,495 |
| 4 sep 2026 | 3,985.00 | 4,055.00 | 3,957.30 | 4,055.00 | +1.76% | 282,249 |
| 3 sep 2026 | 3,970.00 | 3,999.90 | 3,956.10 | 3,985.00 | −0.35% | 1.12 M |
| 2 sep 2026 | 4,040.10 | 4,099.90 | 3,974.80 | 3,999.00 | −1.01% | 689,762 |
| 1 sep 2026 | 3,895.10 | 4,068.90 | 3,895.10 | 4,040.00 | +2.77% | 1.51 M |
| 31 ago 2026 | 4,052.40 | 4,052.40 | 3,931.00 | 3,931.00 | −3.77% | 2.35 M |
| 28 ago 2026 | 4,085.00 | 4,099.80 | 4,019.00 | 4,085.00 | −0.36% | 1.52 M |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.