Plaza S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 1,471.00 | 1,510.00 | 1,470.70 | 1,508.80 | 1,431.34 | 1,688,996 |
| 2024-08-12 | 1,479.90 | 1,498.80 | 1,474.00 | 1,486.70 | 1,410.37 | 249,276 |
| 2024-08-09 | 1,499.00 | 1,511.00 | 1,480.00 | 1,480.00 | 1,404.02 | 977,941 |
| 2024-08-08 | 1,415.00 | 1,475.00 | 1,410.00 | 1,465.00 | 1,389.79 | 1,812,862 |
| 2024-08-07 | 1,405.00 | 1,428.00 | 1,402.00 | 1,414.00 | 1,341.41 | 1,037,733 |
| 2024-08-06 | 1,385.00 | 1,413.00 | 1,385.00 | 1,400.10 | 1,328.22 | 647,981 |
| 2024-08-05 | 1,390.00 | 1,423.00 | 1,360.00 | 1,370.40 | 1,300.04 | 2,111,429 |
| 2024-08-02 | 1,450.40 | 1,456.00 | 1,430.50 | 1,442.40 | 1,368.35 | 206,265 |
| 2024-08-01 | 1,470.10 | 1,496.90 | 1,460.00 | 1,465.00 | 1,389.79 | 4,508,338 |
| 2024-07-31 | 1,469.00 | 1,498.50 | 1,435.00 | 1,460.00 | 1,385.04 | 1,754,050 |
| 2024-07-30 | 1,479.00 | 1,499.00 | 1,470.00 | 1,470.00 | 1,394.53 | 1,491,111 |
| 2024-07-29 | 1,475.00 | 1,475.00 | 1,460.10 | 1,473.90 | 1,398.23 | 603,590 |
| 2024-07-26 | 1,443.40 | 1,470.00 | 1,420.00 | 1,460.00 | 1,385.04 | 1,911,501 |
| 2024-07-25 | 1,450.00 | 1,459.90 | 1,434.40 | 1,443.30 | 1,369.20 | 517,865 |
| 2024-07-24 | 1,462.80 | 1,484.90 | 1,450.00 | 1,455.00 | 1,380.30 | 1,932,969 |
| 2024-07-23 | 1,460.00 | 1,474.00 | 1,460.00 | 1,465.00 | 1,389.79 | 2,551,525 |
| 2024-07-22 | 1,440.00 | 1,469.80 | 1,431.30 | 1,460.00 | 1,385.04 | 771,392 |
| 2024-07-19 | 1,440.10 | 1,449.30 | 1,427.00 | 1,440.00 | 1,366.07 | 565,388 |
| 2024-07-18 | 1,415.00 | 1,460.00 | 1,415.00 | 1,460.00 | 1,385.04 | 1,361,450 |
| 2024-07-17 | 1,400.00 | 1,415.00 | 1,400.00 | 1,415.00 | 1,342.35 | 650,307 |
| 2024-07-15 | 1,390.00 | 1,396.80 | 1,376.00 | 1,394.20 | 1,322.62 | 2,053,091 |
| 2024-07-12 | 1,383.00 | 1,395.00 | 1,355.00 | 1,381.00 | 1,310.10 | 1,347,144 |
| 2024-07-11 | 1,383.00 | 1,392.00 | 1,370.00 | 1,383.00 | 1,312.00 | 2,147,694 |
| 2024-07-10 | 1,401.00 | 1,420.00 | 1,383.00 | 1,383.00 | 1,312.00 | 870,666 |
| 2024-07-09 | 1,400.00 | 1,408.00 | 1,385.10 | 1,400.00 | 1,328.12 | 1,664,080 |
| 2024-07-08 | 1,409.60 | 1,409.60 | 1,395.00 | 1,395.20 | 1,323.57 | 613,030 |
| 2024-07-05 | 1,405.00 | 1,440.00 | 1,395.00 | 1,400.00 | 1,328.12 | 1,382,380 |
| 2024-07-04 | 1,395.00 | 1,407.00 | 1,390.00 | 1,404.30 | 1,332.20 | 649,818 |
| 2024-07-03 | 1,360.00 | 1,399.00 | 1,360.00 | 1,395.00 | 1,323.38 | 771,130 |
| 2024-07-02 | 1,360.00 | 1,370.00 | 1,355.00 | 1,360.10 | 1,290.27 | 2,523,910 |
| 2024-07-01 | 1,371.00 | 1,371.00 | 1,349.00 | 1,363.00 | 1,293.02 | 4,726,410 |
| 2024-06-28 | 1,350.00 | 1,369.90 | 1,340.00 | 1,369.90 | 1,299.57 | 141,659,594 |
| 2024-06-27 | 1,379.90 | 1,379.90 | 1,370.10 | 1,378.40 | 1,307.63 | 63,684 |
| 2024-06-26 | 1,387.00 | 1,395.00 | 1,351.00 | 1,384.00 | 1,312.95 | 51,265 |
| 2024-06-25 | 1,415.00 | 1,432.00 | 1,371.00 | 1,385.00 | 1,313.89 | 164,487 |
| 2024-06-24 | 1,431.70 | 1,433.60 | 1,409.00 | 1,415.90 | 1,343.21 | 475,254 |
| 2024-06-21 | 1,421.90 | 1,435.00 | 1,415.00 | 1,435.00 | 1,351.86 | 98,289 |
| 2024-06-19 | 1,425.00 | 1,441.90 | 1,420.00 | 1,422.10 | 1,339.71 | 206,126 |
| 2024-06-18 | 1,420.10 | 1,444.90 | 1,420.10 | 1,425.00 | 1,342.44 | 414,028 |
| 2024-06-17 | 1,439.90 | 1,450.00 | 1,418.00 | 1,419.90 | 1,337.64 | 122,583 |
| 2024-06-14 | 1,460.00 | 1,460.00 | 1,421.00 | 1,439.30 | 1,355.91 | 172,794 |
| 2024-06-13 | 1,470.00 | 1,490.00 | 1,457.00 | 1,457.00 | 1,372.59 | 595,464 |
| 2024-06-12 | 1,485.00 | 1,485.00 | 1,470.00 | 1,470.00 | 1,384.83 | 994,901 |
| 2024-06-11 | 1,501.10 | 1,501.10 | 1,474.90 | 1,485.00 | 1,398.97 | 708,771 |
| 2024-06-10 | 1,514.00 | 1,514.00 | 1,500.00 | 1,502.80 | 1,415.73 | 17,383 |
| 2024-06-07 | 1,505.10 | 1,534.70 | 1,505.00 | 1,513.30 | 1,425.63 | 30,581 |
| 2024-06-06 | 1,510.40 | 1,526.00 | 1,500.00 | 1,500.00 | 1,413.10 | 24,382 |
| 2024-06-05 | 1,501.30 | 1,523.90 | 1,501.30 | 1,510.40 | 1,422.89 | 129,721 |
| 2024-06-04 | 1,500.10 | 1,520.10 | 1,460.00 | 1,501.30 | 1,414.32 | 976,013 |
| 2024-06-03 | 1,512.00 | 1,519.00 | 1,500.10 | 1,500.10 | 1,413.19 | 136,758 |
| 2024-05-31 | 1,505.00 | 1,550.00 | 1,499.90 | 1,519.00 | 1,431.00 | 630,770 |
| 2024-05-30 | 1,494.00 | 1,530.00 | 1,450.00 | 1,493.00 | 1,406.50 | 408,249 |
| 2024-05-29 | 1,495.40 | 1,520.00 | 1,480.00 | 1,493.20 | 1,406.69 | 59,824 |
| 2024-05-28 | 1,500.10 | 1,518.70 | 1,485.00 | 1,495.40 | 1,408.76 | 236,318 |
| 2024-05-27 | 1,511.10 | 1,521.00 | 1,509.20 | 1,521.00 | 1,432.88 | 219,321 |
| 2024-05-24 | 1,537.00 | 1,537.00 | 1,519.80 | 1,519.80 | 1,431.75 | 65,604 |
| 2024-05-23 | 1,529.00 | 1,550.00 | 1,501.30 | 1,536.60 | 1,447.58 | 2,674,658 |
| 2024-05-22 | 1,494.00 | 1,525.00 | 1,494.00 | 1,513.10 | 1,425.44 | 40,548 |
| 2024-05-20 | 1,516.70 | 1,530.00 | 1,487.00 | 1,494.00 | 1,407.44 | 144,445 |
| 2024-05-17 | 1,500.00 | 1,503.00 | 1,487.00 | 1,487.00 | 1,400.85 | 96,081 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 30.0000 CLP |
| 2026-03-30 | 40.0000 CLP |
| 2025-09-11 | 28.0000 CLP |
| 2025-04-25 | 21.5300 CLP |
| 2024-12-12 | 22.0000 CLP |
| 2024-04-25 | 40.3100 CLP |
| 2022-10-14 | 14.0000 CLP |
| 2022-04-25 | 8.9300 CLP |
| 2021-11-15 | 1.9700 CLP |
| 2021-04-29 | 2.5000 CLP |
| 2020-04-28 | 15.4500 CLP |
| 2019-04-25 | 18.0000 CLP |
| 2019-01-14 | 6.0000 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.