Inmobiliaria Manquehue S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	93.300	93.300	93.300	93.300	93.300	0
2026-10-15	93.300	93.300	92.850	93.300	93.300	535
2026-10-14	93.300	93.300	93.300	93.300	93.300	0
2026-10-13	93.300	93.300	93.300	93.300	93.300	0
2026-10-09	93.300	93.300	92.930	93.300	93.300	8,527
2026-10-08	93.300	93.300	93.300	93.300	93.300	0
2026-10-07	93.300	93.390	92.940	93.300	93.300	5,995
2026-10-06	92.980	93.300	92.980	93.300	93.300	88,363
2026-10-05	92.650	92.890	92.650	92.890	92.890	106,521
2026-10-02	92.940	92.940	92.940	92.940	92.940	12,573
2026-10-01	92.900	92.900	92.900	92.900	92.900	0
2026-09-30	92.900	92.900	92.900	92.900	92.900	151,176
2026-09-29	93.600	93.600	93.600	93.600	93.600	20,133
2026-09-28	93.970	93.970	93.970	93.970	93.970	22,247
2026-09-25	94.350	94.350	94.350	94.350	94.350	0
2026-09-24	94.690	94.690	94.350	94.350	94.350	45,941
2026-09-23	95.070	95.360	94.690	95.070	95.070	23
2026-09-22	95.410	95.410	95.070	95.070	95.070	42,809
2026-09-21	95.700	95.700	95.700	95.700	95.700	3,200
2026-09-17	96.040	96.040	95.700	95.700	95.700	45,125
2026-09-16	97.170	97.170	95.680	96.330	96.330	390,900
2026-09-15	97.120	97.170	96.490	97.120	97.120	1,519
2026-09-14	97.120	97.120	97.120	97.120	97.120	0
2026-09-11	97.120	97.120	97.120	97.120	97.120	0
2026-09-10	97.120	97.460	96.780	97.120	97.120	46
2026-09-09	96.600	97.960	96.600	97.120	97.120	284,576
2026-09-08	97.620	97.620	97.250	97.250	97.250	41,923
2026-09-07	98.000	98.000	97.970	97.970	97.970	132,956
2026-09-04	99.840	99.840	98.120	98.120	98.120	287,646
2026-09-03	102.31	102.31	99.450	100.35	100.35	443,992
2026-09-02	100.24	100.79	100.24	100.79	100.79	31,428
2026-09-01	98.740	100.13	98.360	99.440	99.440	201,306
2026-08-31	97.250	98.790	97.250	97.720	97.720	382,372
2026-08-27	96.910	96.910	96.910	96.910	96.910	31,837
2026-08-26	96.570	96.570	96.570	96.570	96.570	93,802
2026-08-25	94.880	94.880	94.880	94.880	94.880	219,551
2026-08-24	92.980	93.500	92.980	93.500	93.500	53,500
2026-08-21	94.620	94.620	94.150	94.150	94.150	77,692
2026-08-20	96.570	96.570	96.000	96.000	96.000	59,438
2026-08-19	96.570	96.820	95.000	96.570	96.570	1,327
2026-08-18	96.570	97.550	95.000	96.570	96.570	345,709
2026-08-17	97.120	97.300	97.120	97.300	97.300	136,489
2026-08-14	95.000	95.000	95.000	95.000	95.000	238,785
2026-08-13	95.730	95.730	95.730	95.730	95.730	0
2026-08-12	95.730	95.730	95.730	95.730	95.730	105,500
2026-08-11	94.700	96.600	94.700	95.930	95.930	229,339
2026-08-10	90.740	95.000	90.740	92.080	92.080	382,557
2026-08-07	94.960	94.960	92.240	93.000	93.000	1,357,376
2026-08-06	85.300	100.00	85.300	95.440	95.440	1,080,449
2026-08-05	82.990	82.990	82.990	82.990	82.990	0
2026-08-04	82.990	82.990	82.990	82.990	82.990	78
2026-08-03	82.250	85.000	82.250	82.990	82.990	511,522
2026-07-31	82.370	82.370	81.500	81.500	81.500	341,103
2026-07-30	81.000	83.350	81.000	81.380	81.380	356,633
2026-07-29	85.000	85.000	82.730	82.730	82.730	144,913
2026-07-28	86.100	86.100	86.100	86.100	86.100	13,103
2026-07-27	86.100	86.100	86.100	86.100	86.100	3,850
2026-07-24	86.100	86.100	86.100	86.100	86.100	28,523
2026-07-23	89.240	89.240	88.380	88.380	88.380	335,716
2026-07-22	91.340	91.340	91.340	91.340	91.340	64

Page 1 of 4 · 222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	0.8958 CLP
2026-04-24	1.1042 CLP
2025-04-29	2.0000 CLP
2024-04-25	2.0000 CLP
2023-05-02	4.5000 CLP
2022-04-25	5.0000 CLP
2021-09-24	1.4901 CLP
2020-12-14	0.6709 CLP
2020-05-25	1.5023 CLP
2019-05-06	2.7959 CLP

Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.