Inmobiliaria Manquehue S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-22	112.00	112.00	112.00	112.00	105.69	79,858
2024-03-21	111.60	111.95	111.60	111.95	105.64	26,377
2024-03-20	111.00	111.95	110.00	111.95	105.64	163,190
2024-03-19	111.50	111.50	111.01	111.01	104.75	19,864
2024-03-18	111.01	111.01	111.01	111.01	104.75	5,918
2024-03-15	111.00	111.01	111.00	111.01	104.75	68,916
2024-03-14	110.88	110.88	109.10	110.66	104.42	120,833
2024-03-13	109.29	109.29	109.29	109.29	103.13	4,216
2024-03-12	109.29	109.29	109.29	109.29	103.13	22,000
2024-03-11	109.22	109.60	109.22	109.29	103.13	72,219
2024-03-08	112.30	112.30	110.83	110.83	104.58	44,145
2024-03-07	112.56	112.56	110.83	110.83	104.58	16,816
2024-03-06	111.20	111.20	110.83	110.83	104.58	36,350
2024-03-05	110.83	110.83	110.83	110.83	104.58	718
2024-03-04	112.00	112.00	110.83	110.83	104.58	46,737
2024-03-01	110.83	110.83	110.83	110.83	104.58	116,986
2024-02-29	110.38	110.83	108.91	108.91	102.77	30,994
2024-02-28	110.38	110.38	108.91	108.91	102.77	46,033
2024-02-27	107.15	109.17	107.13	108.91	102.77	200,557
2024-02-26	108.67	108.67	107.00	107.71	101.64	789,956
2024-02-23	104.18	106.50	104.18	105.74	99.779	149,408
2024-02-22	104.00	104.04	104.00	104.04	98.175	19,638
2024-02-21	105.46	105.93	102.50	104.04	98.175	369,094
2024-02-20	108.81	109.00	108.00	108.65	102.52	243,843
2024-02-19	114.50	114.50	110.00	111.42	105.14	382,337
2024-02-16	115.80	116.00	110.00	114.78	108.31	638,954
2024-02-15	107.01	116.00	107.01	113.04	106.67	1,017,885
2024-02-14	105.73	107.00	105.73	106.99	100.96	527,589
2024-02-13	100.58	103.56	100.58	102.77	96.976	840,714
2024-02-12	97.910	98.000	97.910	97.960	92.438	173,646
2024-02-09	96.520	96.520	96.520	96.520	91.079	10,333
2024-02-08	96.330	96.520	96.330	96.520	91.079	125,816
2024-02-07	91.880	94.000	91.880	93.630	88.352	621,627
2024-02-05	89.300	91.880	89.300	89.300	84.266	1,159
2024-02-02	89.240	89.300	89.240	89.300	84.266	57,302
2024-02-01	89.640	89.640	86.000	89.300	84.266	230,824
2024-01-31	86.900	87.820	86.900	87.820	82.869	48,000
2024-01-30	87.820	87.820	87.820	87.820	82.869	214,891
2024-01-29	85.410	86.550	85.400	86.550	81.671	35,163
2024-01-26	85.130	86.550	85.130	86.550	81.671	16,666
2024-01-25	86.550	86.550	86.550	86.550	81.671	239,554
2024-01-24	86.510	86.550	86.510	86.510	81.633	7,883
2024-01-23	86.510	86.510	86.510	86.510	81.633	1,504
2024-01-19	86.510	86.510	86.510	86.510	81.633	217,117
2024-01-18	87.250	87.250	87.250	87.250	82.331	222,140
2024-01-17	87.290	87.370	87.290	87.300	82.379	217,569
2024-01-16	87.970	87.970	87.590	87.780	82.832	432,002
2024-01-15	87.000	87.050	87.000	87.050	82.143	256,838
2024-01-12	86.840	86.840	86.840	86.840	81.945	136,120
2024-01-11	86.720	87.500	86.720	87.240	82.322	126,580
2024-01-10	84.880	84.880	84.880	84.880	80.095	6,000
2024-01-09	83.930	84.880	83.930	84.880	80.095	273,367
2024-01-05	82.090	82.510	82.090	82.510	77.859	32,717
2024-01-04	83.970	84.000	82.000	82.510	77.859	984,970
2024-01-03	81.840	82.300	81.840	82.020	77.396	269,260
2024-01-02	82.300	82.300	82.300	82.300	77.660	156,734
2023-12-29	84.780	84.780	82.350	82.350	77.708	487,949
2023-12-28	82.000	82.000	81.990	82.000	77.377	1,033,695
2023-12-27	82.360	82.600	80.390	81.300	76.717	560,233
2023-12-26	80.040	80.440	80.000	80.050	75.537	319,639

← NewerPage 10 of 16 · 939 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.