Plaza S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1,503.80 | 1,503.80 | 1,485.20 | 1,485.20 | 1,399.15 | 231,957 |
| 2024-05-15 | 1,469.00 | 1,503.80 | 1,469.00 | 1,503.80 | 1,416.68 | 244,106 |
| 2024-05-14 | 1,493.50 | 1,493.50 | 1,455.00 | 1,471.00 | 1,385.78 | 308,983 |
| 2024-05-13 | 1,456.00 | 1,502.50 | 1,455.00 | 1,467.50 | 1,382.48 | 225,549 |
| 2024-05-10 | 1,430.00 | 1,474.00 | 1,430.00 | 1,456.10 | 1,371.74 | 157,972 |
| 2024-05-09 | 1,470.00 | 1,473.00 | 1,403.00 | 1,438.90 | 1,355.54 | 53,763 |
| 2024-05-08 | 1,430.00 | 1,473.00 | 1,405.00 | 1,450.80 | 1,366.75 | 227,992 |
| 2024-05-07 | 1,380.00 | 1,430.00 | 1,380.00 | 1,403.00 | 1,321.72 | 413,938 |
| 2024-05-06 | 1,395.00 | 1,405.90 | 1,370.50 | 1,381.50 | 1,301.46 | 43,558 |
| 2024-05-03 | 1,400.70 | 1,400.80 | 1,360.00 | 1,394.10 | 1,313.33 | 134,875 |
| 2024-05-02 | 1,396.00 | 1,396.00 | 1,360.00 | 1,390.00 | 1,309.47 | 126,654 |
| 2024-04-30 | 1,395.90 | 1,396.00 | 1,395.00 | 1,396.00 | 1,315.12 | 291,235 |
| 2024-04-29 | 1,390.50 | 1,450.00 | 1,375.00 | 1,410.00 | 1,328.31 | 474,709 |
| 2024-04-26 | 1,400.00 | 1,400.00 | 1,396.50 | 1,396.50 | 1,315.59 | 26,952 |
| 2024-04-25 | 1,350.00 | 1,370.00 | 1,315.00 | 1,335.00 | 1,257.66 | 743,873 |
| 2024-04-24 | 1,378.00 | 1,400.00 | 1,365.00 | 1,385.50 | 1,267.26 | 134,037 |
| 2024-04-23 | 1,333.50 | 1,390.00 | 1,323.00 | 1,357.60 | 1,241.74 | 1,976,864 |
| 2024-04-22 | 1,373.70 | 1,373.70 | 1,311.00 | 1,338.50 | 1,224.27 | 122,699 |
| 2024-04-19 | 1,370.00 | 1,390.00 | 1,335.00 | 1,373.70 | 1,256.46 | 1,915,192 |
| 2024-04-18 | 1,380.00 | 1,380.00 | 1,370.00 | 1,380.00 | 1,262.22 | 588,539 |
| 2024-04-17 | 1,370.00 | 1,405.90 | 1,370.00 | 1,383.60 | 1,265.52 | 19,156 |
| 2024-04-16 | 1,360.00 | 1,373.00 | 1,360.00 | 1,370.00 | 1,253.08 | 94,687 |
| 2024-04-15 | 1,395.00 | 1,396.00 | 1,370.00 | 1,372.10 | 1,255.00 | 184,556 |
| 2024-04-12 | 1,385.00 | 1,441.00 | 1,380.00 | 1,380.00 | 1,262.22 | 912,370 |
| 2024-04-11 | 1,371.20 | 1,400.00 | 1,370.90 | 1,399.00 | 1,279.60 | 92,986 |
| 2024-04-10 | 1,360.00 | 1,380.00 | 1,360.00 | 1,371.20 | 1,254.18 | 53,083 |
| 2024-04-09 | 1,380.00 | 1,385.00 | 1,380.00 | 1,380.00 | 1,262.22 | 163,645 |
| 2024-04-08 | 1,359.90 | 1,400.00 | 1,350.00 | 1,360.00 | 1,243.93 | 234,281 |
| 2024-04-05 | 1,361.00 | 1,361.00 | 1,340.00 | 1,360.20 | 1,244.11 | 282,981 |
| 2024-04-04 | 1,360.00 | 1,372.40 | 1,360.00 | 1,361.00 | 1,244.85 | 197,388 |
| 2024-04-03 | 1,384.50 | 1,390.00 | 1,360.00 | 1,360.00 | 1,243.93 | 111,280 |
| 2024-04-02 | 1,344.10 | 1,399.00 | 1,344.10 | 1,384.50 | 1,266.34 | 54,478 |
| 2024-04-01 | 1,369.90 | 1,369.90 | 1,344.00 | 1,344.00 | 1,229.30 | 130,737 |
| 2024-03-28 | 1,367.80 | 1,367.80 | 1,340.10 | 1,345.60 | 1,230.76 | 4,724 |
| 2024-03-27 | 1,350.00 | 1,350.00 | 1,340.00 | 1,345.60 | 1,230.76 | 29,530 |
| 2024-03-26 | 1,350.00 | 1,359.90 | 1,333.00 | 1,340.10 | 1,225.73 | 113,650 |
| 2024-03-25 | 1,340.00 | 1,365.00 | 1,326.60 | 1,346.50 | 1,231.58 | 95,806 |
| 2024-03-22 | 1,381.10 | 1,390.20 | 1,320.00 | 1,345.90 | 1,231.04 | 90,047 |
| 2024-03-21 | 1,380.00 | 1,380.30 | 1,350.00 | 1,350.00 | 1,234.79 | 263,466 |
| 2024-03-20 | 1,390.00 | 1,400.00 | 1,370.00 | 1,380.00 | 1,262.22 | 111,651 |
| 2024-03-19 | 1,427.50 | 1,427.50 | 1,391.00 | 1,391.00 | 1,272.29 | 88,566 |
| 2024-03-18 | 1,440.00 | 1,440.00 | 1,422.80 | 1,427.50 | 1,305.67 | 81,264 |
| 2024-03-15 | 1,398.10 | 1,440.00 | 1,390.00 | 1,440.00 | 1,317.10 | 139,714 |
| 2024-03-14 | 1,405.00 | 1,434.20 | 1,394.80 | 1,410.00 | 1,289.66 | 167,363 |
| 2024-03-13 | 1,449.00 | 1,449.90 | 1,406.00 | 1,434.20 | 1,311.80 | 463,278 |
| 2024-03-12 | 1,431.00 | 1,447.00 | 1,430.00 | 1,445.70 | 1,322.32 | 71,390 |
| 2024-03-11 | 1,417.20 | 1,450.00 | 1,400.70 | 1,450.00 | 1,326.25 | 103,370 |
| 2024-03-08 | 1,402.90 | 1,427.80 | 1,400.00 | 1,420.10 | 1,298.90 | 82,258 |
| 2024-03-07 | 1,385.00 | 1,429.90 | 1,385.00 | 1,405.80 | 1,285.82 | 74,769 |
| 2024-03-06 | 1,420.00 | 1,420.00 | 1,400.00 | 1,401.60 | 1,281.98 | 435,777 |
| 2024-03-05 | 1,430.00 | 1,440.30 | 1,408.80 | 1,414.40 | 1,293.69 | 118,133 |
| 2024-03-04 | 1,442.00 | 1,449.50 | 1,425.20 | 1,438.00 | 1,315.27 | 219,103 |
| 2024-03-01 | 1,450.00 | 1,451.00 | 1,401.00 | 1,424.80 | 1,303.20 | 94,711 |
| 2024-02-29 | 1,402.00 | 1,450.00 | 1,402.00 | 1,430.00 | 1,307.96 | 970,794 |
| 2024-02-28 | 1,380.50 | 1,420.00 | 1,380.50 | 1,414.90 | 1,294.15 | 197,360 |
| 2024-02-27 | 1,369.00 | 1,390.40 | 1,369.00 | 1,380.00 | 1,262.22 | 344,860 |
| 2024-02-26 | 1,368.00 | 1,368.00 | 1,340.00 | 1,357.80 | 1,241.92 | 151,869 |
| 2024-02-23 | 1,350.00 | 1,375.00 | 1,350.00 | 1,369.10 | 1,252.26 | 459,317 |
| 2024-02-22 | 1,370.00 | 1,379.00 | 1,361.10 | 1,363.60 | 1,247.22 | 411,243 |
| 2024-02-21 | 1,360.00 | 1,390.00 | 1,351.00 | 1,372.30 | 1,255.18 | 176,053 |
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.