Plaza S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 1,389.00 | 1,389.10 | 1,365.00 | 1,365.00 | 1,248.51 | 67,607 |
| 2024-02-19 | 1,374.90 | 1,393.90 | 1,353.70 | 1,377.00 | 1,259.48 | 1,275,047 |
| 2024-02-16 | 1,330.00 | 1,360.00 | 1,325.00 | 1,353.70 | 1,238.17 | 1,740,578 |
| 2024-02-15 | 1,300.00 | 1,331.00 | 1,300.00 | 1,330.00 | 1,216.49 | 1,643,523 |
| 2024-02-14 | 1,320.00 | 1,327.00 | 1,308.00 | 1,310.00 | 1,198.20 | 937,968 |
| 2024-02-13 | 1,320.00 | 1,320.00 | 1,306.80 | 1,311.00 | 1,199.11 | 83,330 |
| 2024-02-12 | 1,313.30 | 1,330.00 | 1,310.00 | 1,316.60 | 1,204.24 | 67,989 |
| 2024-02-09 | 1,329.40 | 1,329.40 | 1,301.00 | 1,313.30 | 1,201.22 | 13,492 |
| 2024-02-08 | 1,307.00 | 1,325.00 | 1,280.00 | 1,309.90 | 1,198.11 | 590,785 |
| 2024-02-07 | 1,318.40 | 1,318.40 | 1,284.90 | 1,306.90 | 1,195.36 | 94,252 |
| 2024-02-06 | 1,306.20 | 1,306.20 | 1,285.00 | 1,285.00 | 1,175.33 | 84,637 |
| 2024-02-05 | 1,300.00 | 1,320.00 | 1,290.00 | 1,306.20 | 1,194.72 | 64,051 |
| 2024-02-02 | 1,310.10 | 1,320.00 | 1,281.50 | 1,296.30 | 1,185.67 | 70,226 |
| 2024-02-01 | 1,300.00 | 1,320.00 | 1,300.00 | 1,307.30 | 1,195.73 | 74,023 |
| 2024-01-31 | 1,309.10 | 1,309.10 | 1,284.10 | 1,284.10 | 1,174.51 | 72,171 |
| 2024-01-30 | 1,290.10 | 1,323.00 | 1,280.00 | 1,280.00 | 1,170.76 | 88,510 |
| 2024-01-29 | 1,296.70 | 1,330.00 | 1,272.00 | 1,323.00 | 1,210.09 | 96,904 |
| 2024-01-26 | 1,276.00 | 1,292.00 | 1,276.00 | 1,289.10 | 1,179.08 | 96,687 |
| 2024-01-25 | 1,280.00 | 1,322.00 | 1,245.10 | 1,270.00 | 1,161.61 | 84,443 |
| 2024-01-24 | 1,278.20 | 1,307.90 | 1,278.20 | 1,290.30 | 1,180.18 | 228,663 |
| 2024-01-23 | 1,232.00 | 1,280.00 | 1,232.00 | 1,260.00 | 1,152.47 | 115,317 |
| 2024-01-22 | 1,246.40 | 1,250.00 | 1,231.90 | 1,249.70 | 1,143.05 | 74,852 |
| 2024-01-19 | 1,262.30 | 1,310.00 | 1,225.00 | 1,246.40 | 1,140.03 | 77,199 |
| 2024-01-18 | 1,290.00 | 1,310.00 | 1,241.20 | 1,275.00 | 1,166.19 | 425,848 |
| 2024-01-17 | 1,245.00 | 1,320.00 | 1,245.00 | 1,280.60 | 1,171.31 | 535,165 |
| 2024-01-16 | 1,279.00 | 1,295.00 | 1,250.00 | 1,263.20 | 1,155.39 | 48,200 |
| 2024-01-15 | 1,264.20 | 1,274.00 | 1,264.00 | 1,274.00 | 1,165.27 | 19,565 |
| 2024-01-12 | 1,240.00 | 1,280.00 | 1,240.00 | 1,264.20 | 1,156.31 | 52,470 |
| 2024-01-11 | 1,250.00 | 1,276.10 | 1,230.00 | 1,258.00 | 1,150.64 | 1,654,317 |
| 2024-01-10 | 1,235.00 | 1,275.00 | 1,235.00 | 1,247.70 | 1,141.22 | 260,233 |
| 2024-01-09 | 1,250.00 | 1,272.00 | 1,235.00 | 1,235.00 | 1,129.60 | 372,794 |
| 2024-01-08 | 1,230.00 | 1,295.00 | 1,230.00 | 1,261.70 | 1,154.02 | 46,990 |
| 2024-01-05 | 1,236.00 | 1,245.00 | 1,230.30 | 1,235.20 | 1,129.78 | 137,356 |
| 2024-01-04 | 1,246.30 | 1,299.80 | 1,226.00 | 1,230.50 | 1,125.48 | 154,176 |
| 2024-01-03 | 1,212.00 | 1,250.00 | 1,212.00 | 1,231.60 | 1,126.49 | 479,130 |
| 2024-01-02 | 1,244.60 | 1,244.60 | 1,210.00 | 1,212.40 | 1,108.93 | 207,178 |
| 2023-12-29 | 1,249.00 | 1,264.90 | 1,240.00 | 1,244.70 | 1,138.47 | 19,137 |
| 2023-12-28 | 1,235.00 | 1,251.30 | 1,230.10 | 1,249.00 | 1,142.41 | 83,985 |
| 2023-12-27 | 1,238.00 | 1,248.00 | 1,230.00 | 1,235.00 | 1,129.60 | 291,913 |
| 2023-12-26 | 1,251.00 | 1,276.80 | 1,240.00 | 1,240.00 | 1,134.17 | 74,855 |
| 2023-12-22 | 1,276.00 | 1,276.00 | 1,250.00 | 1,254.70 | 1,147.62 | 76,044 |
| 2023-12-21 | 1,282.30 | 1,282.30 | 1,274.00 | 1,274.20 | 1,165.45 | 43,592 |
| 2023-12-20 | 1,282.30 | 1,285.00 | 1,250.00 | 1,254.40 | 1,147.34 | 188,171 |
| 2023-12-19 | 1,270.00 | 1,288.60 | 1,235.10 | 1,242.20 | 1,136.19 | 760,348 |
| 2023-12-18 | 1,282.30 | 1,308.00 | 1,255.00 | 1,265.00 | 1,157.04 | 456,479 |
| 2023-12-15 | 1,310.00 | 1,314.60 | 1,241.00 | 1,241.00 | 1,135.09 | 441,444 |
| 2023-12-14 | 1,310.00 | 1,320.00 | 1,300.00 | 1,318.40 | 1,205.88 | 78,952 |
| 2023-12-13 | 1,245.00 | 1,330.00 | 1,245.00 | 1,316.00 | 1,203.69 | 87,075 |
| 2023-12-12 | 1,240.00 | 1,300.00 | 1,230.00 | 1,265.10 | 1,157.13 | 642,270 |
| 2023-12-11 | 1,253.70 | 1,263.10 | 1,253.00 | 1,254.50 | 1,147.44 | 40,865 |
| 2023-12-07 | 1,240.00 | 1,274.00 | 1,238.90 | 1,266.40 | 1,158.32 | 157,768 |
| 2023-12-06 | 1,270.00 | 1,278.00 | 1,227.10 | 1,255.00 | 1,147.89 | 164,864 |
| 2023-12-05 | 1,236.00 | 1,277.10 | 1,227.00 | 1,255.60 | 1,148.44 | 65,695 |
| 2023-12-04 | 1,220.00 | 1,235.80 | 1,220.00 | 1,228.70 | 1,123.84 | 85,860 |
| 2023-12-01 | 1,210.00 | 1,216.70 | 1,205.00 | 1,209.80 | 1,106.55 | 520,362 |
| 2023-11-30 | 1,211.00 | 1,230.20 | 1,209.00 | 1,209.00 | 1,105.82 | 387,308 |
| 2023-11-29 | 1,215.00 | 1,229.00 | 1,215.00 | 1,218.60 | 1,114.60 | 116,934 |
| 2023-11-28 | 1,190.00 | 1,230.00 | 1,190.00 | 1,207.30 | 1,104.26 | 279,383 |
| 2023-11-27 | 1,190.10 | 1,215.00 | 1,190.00 | 1,203.30 | 1,100.61 | 204,063 |
| 2023-11-24 | 1,198.60 | 1,198.60 | 1,181.00 | 1,198.60 | 1,096.31 | 5,510 |
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.