Plaza S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 1,511.00 | 1,540.00 | 1,510.00 | 1,531.60 | 1,452.97 | 1,608,331 |
| 2024-11-12 | 1,503.00 | 1,530.00 | 1,502.00 | 1,510.90 | 1,433.33 | 1,691,684 |
| 2024-11-11 | 1,549.70 | 1,549.70 | 1,510.00 | 1,510.00 | 1,432.48 | 695,772 |
| 2024-11-08 | 1,544.50 | 1,552.90 | 1,523.90 | 1,537.00 | 1,458.09 | 1,926,964 |
| 2024-11-07 | 1,540.00 | 1,560.00 | 1,512.00 | 1,524.00 | 1,445.76 | 1,249,758 |
| 2024-11-06 | 1,566.10 | 1,569.90 | 1,540.00 | 1,540.00 | 1,460.94 | 859,465 |
| 2024-11-05 | 1,580.90 | 1,607.00 | 1,565.30 | 1,570.00 | 1,489.40 | 342,258 |
| 2024-11-04 | 1,580.00 | 1,595.10 | 1,573.10 | 1,573.10 | 1,492.34 | 480,107 |
| 2024-10-30 | 1,590.00 | 1,600.00 | 1,565.00 | 1,570.00 | 1,489.40 | 538,984 |
| 2024-10-29 | 1,580.00 | 1,583.00 | 1,571.00 | 1,577.40 | 1,496.42 | 186,485 |
| 2024-10-28 | 1,610.00 | 1,616.90 | 1,574.00 | 1,580.00 | 1,498.88 | 242,378 |
| 2024-10-25 | 1,578.00 | 1,617.00 | 1,578.00 | 1,600.00 | 1,517.86 | 388,924 |
| 2024-10-24 | 1,611.20 | 1,617.70 | 1,585.10 | 1,585.10 | 1,503.72 | 147,834 |
| 2024-10-23 | 1,579.00 | 1,617.50 | 1,575.00 | 1,600.00 | 1,517.86 | 943,698 |
| 2024-10-22 | 1,597.90 | 1,598.00 | 1,570.00 | 1,575.30 | 1,494.42 | 517,252 |
| 2024-10-21 | 1,586.10 | 1,593.10 | 1,582.70 | 1,590.00 | 1,508.37 | 161,022 |
| 2024-10-18 | 1,597.00 | 1,597.00 | 1,584.60 | 1,590.00 | 1,508.37 | 358,862 |
| 2024-10-17 | 1,609.00 | 1,615.10 | 1,580.00 | 1,595.00 | 1,513.11 | 607,295 |
| 2024-10-16 | 1,620.50 | 1,620.50 | 1,605.00 | 1,605.00 | 1,522.60 | 747,683 |
| 2024-10-15 | 1,610.00 | 1,645.00 | 1,595.20 | 1,619.70 | 1,536.55 | 1,154,592 |
| 2024-10-14 | 1,600.00 | 1,627.80 | 1,572.00 | 1,627.80 | 1,544.23 | 740,749 |
| 2024-10-11 | 1,624.00 | 1,624.00 | 1,582.00 | 1,594.00 | 1,512.16 | 333,424 |
| 2024-10-10 | 1,600.00 | 1,615.00 | 1,581.00 | 1,610.00 | 1,527.34 | 769,455 |
| 2024-10-09 | 1,590.00 | 1,611.40 | 1,570.50 | 1,599.00 | 1,516.91 | 1,908,508 |
| 2024-10-08 | 1,575.00 | 1,575.00 | 1,550.00 | 1,564.90 | 1,484.56 | 3,231,653 |
| 2024-10-07 | 1,560.00 | 1,578.00 | 1,540.00 | 1,558.00 | 1,478.01 | 35,514,719 |
| 2024-10-04 | 1,569.20 | 1,575.00 | 1,542.00 | 1,560.00 | 1,479.91 | 5,770,855 |
| 2024-10-03 | 1,555.00 | 1,570.00 | 1,541.00 | 1,545.00 | 1,465.68 | 4,141,659 |
| 2024-10-02 | 1,530.00 | 1,560.00 | 1,520.00 | 1,550.00 | 1,470.42 | 34,532,754 |
| 2024-10-01 | 1,542.00 | 1,569.00 | 1,486.00 | 1,530.10 | 1,451.55 | 937,625 |
| 2024-09-30 | 1,600.00 | 1,600.00 | 1,520.00 | 1,542.00 | 1,462.83 | 681,617 |
| 2024-09-27 | 1,596.50 | 1,620.00 | 1,588.10 | 1,601.70 | 1,519.47 | 52,513 |
| 2024-09-26 | 1,577.00 | 1,619.00 | 1,570.00 | 1,617.20 | 1,534.17 | 689,041 |
| 2024-09-25 | 1,555.10 | 1,579.90 | 1,555.10 | 1,574.40 | 1,493.57 | 154,138 |
| 2024-09-24 | 1,585.00 | 1,600.00 | 1,543.00 | 1,550.00 | 1,470.42 | 1,245,506 |
| 2024-09-23 | 1,570.00 | 1,600.00 | 1,570.00 | 1,585.00 | 1,503.63 | 2,005,978 |
| 2024-09-17 | 1,548.00 | 1,570.00 | 1,548.00 | 1,569.00 | 1,488.45 | 3,097,729 |
| 2024-09-16 | 1,528.00 | 1,590.00 | 1,516.00 | 1,542.00 | 1,462.83 | 289,931 |
| 2024-09-13 | 1,530.00 | 1,538.00 | 1,523.00 | 1,523.00 | 1,444.81 | 143,938 |
| 2024-09-12 | 1,506.00 | 1,547.70 | 1,500.00 | 1,529.20 | 1,450.69 | 244,387 |
| 2024-09-11 | 1,481.00 | 1,530.00 | 1,480.00 | 1,511.20 | 1,433.62 | 2,541,518 |
| 2024-09-10 | 1,498.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,404.02 | 270,810 |
| 2024-09-09 | 1,510.30 | 1,525.00 | 1,480.00 | 1,498.50 | 1,421.57 | 1,123,582 |
| 2024-09-06 | 1,515.00 | 1,554.00 | 1,513.10 | 1,526.40 | 1,448.04 | 790,238 |
| 2024-09-05 | 1,530.80 | 1,550.00 | 1,517.00 | 1,549.90 | 1,470.33 | 212,164 |
| 2024-09-04 | 1,555.00 | 1,555.00 | 1,525.00 | 1,530.80 | 1,452.21 | 793,405 |
| 2024-09-03 | 1,545.00 | 1,560.00 | 1,529.80 | 1,540.50 | 1,461.41 | 806,985 |
| 2024-09-02 | 1,520.30 | 1,545.00 | 1,520.00 | 1,540.00 | 1,460.94 | 534,835 |
| 2024-08-30 | 1,550.00 | 1,550.00 | 1,510.10 | 1,510.10 | 1,432.57 | 1,821,046 |
| 2024-08-29 | 1,509.00 | 1,599.00 | 1,509.00 | 1,547.00 | 1,467.58 | 3,758,406 |
| 2024-08-28 | 1,510.00 | 1,518.30 | 1,503.00 | 1,507.00 | 1,429.63 | 220,574 |
| 2024-08-27 | 1,520.00 | 1,525.90 | 1,511.00 | 1,524.00 | 1,445.76 | 315,870 |
| 2024-08-26 | 1,540.00 | 1,540.00 | 1,515.00 | 1,533.30 | 1,454.58 | 657,553 |
| 2024-08-23 | 1,543.00 | 1,545.00 | 1,525.00 | 1,540.00 | 1,460.94 | 489,671 |
| 2024-08-22 | 1,512.00 | 1,548.00 | 1,512.00 | 1,535.90 | 1,457.05 | 493,166 |
| 2024-08-21 | 1,525.00 | 1,530.00 | 1,502.00 | 1,530.00 | 1,451.45 | 2,943,826 |
| 2024-08-20 | 1,500.00 | 1,529.30 | 1,500.00 | 1,521.20 | 1,443.10 | 3,881,024 |
| 2024-08-19 | 1,515.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,422.99 | 1,205,869 |
| 2024-08-16 | 1,529.70 | 1,550.00 | 1,522.00 | 1,532.30 | 1,453.63 | 449,326 |
| 2024-08-14 | 1,498.00 | 1,530.00 | 1,476.00 | 1,530.00 | 1,451.45 | 2,240,353 |
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.