Inmobiliaria Manquehue S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-22	79.000	79.000	79.000	79.000	74.546	1,527
2023-12-21	79.000	79.000	79.000	79.000	74.546	188,149
2023-12-20	80.000	80.000	80.000	80.000	75.490	1,794,267
2023-12-19	79.000	80.000	79.000	80.000	75.490	438,126
2023-12-14	79.000	79.000	78.740	78.810	74.367	477,241
2023-12-13	80.500	80.500	80.490	80.490	75.952	14,505
2023-12-12	78.740	80.490	78.740	80.490	75.952	12,500
2023-12-05	79.920	80.490	79.920	80.490	75.952	14,535
2023-12-04	80.150	81.000	80.150	80.490	75.952	188,108
2023-11-30	82.300	82.300	82.300	82.300	77.660	205,823
2023-11-29	83.470	84.110	83.470	84.110	79.368	28,617
2023-11-28	81.080	84.110	81.080	84.110	79.368	10,000
2023-11-22	84.110	84.110	84.110	84.110	79.368	597
2023-11-21	84.110	84.110	82.000	84.110	79.368	3,000
2023-11-20	84.110	84.110	84.110	84.110	79.368	1,246
2023-11-08	84.110	84.110	84.110	84.110	79.368	3,572
2023-11-06	84.110	84.110	84.110	84.110	79.368	706
2023-11-03	84.110	84.710	82.280	84.110	79.368	3,942
2023-11-02	84.000	84.110	84.000	84.110	79.368	214,000
2023-10-24	84.170	84.190	84.170	84.190	79.444	307,900
2023-10-23	86.650	86.650	86.650	86.650	81.765	214,926
2023-10-19	89.200	89.200	89.200	89.200	84.171	89
2023-10-17	86.650	89.200	86.650	89.200	84.171	18,356
2023-10-12	86.900	89.200	86.900	89.200	84.171	55,466
2023-10-10	89.200	89.200	89.200	89.200	84.171	500
2023-10-06	89.200	89.200	89.200	89.200	84.171	1,260
2023-10-05	89.200	89.200	89.200	89.200	84.171	5,531
2023-10-04	89.200	89.200	89.200	89.200	84.171	3,200
2023-09-28	89.200	89.200	89.200	89.200	84.171	1,091
2023-09-25	89.200	89.200	89.200	89.200	84.171	5,615
2023-09-22	89.200	89.200	89.200	89.200	84.171	3,300
2023-09-20	89.200	89.200	89.200	89.200	84.171	230
2023-09-15	89.200	89.200	89.200	89.200	84.171	1,446
2023-09-14	89.100	89.200	89.100	89.200	84.171	11,131
2023-09-13	89.200	89.200	89.200	89.200	84.171	101,530
2023-09-12	91.900	91.900	91.900	91.900	86.719	1,003,980
2023-09-11	92.240	92.240	92.240	92.240	87.040	95
2023-09-08	92.240	92.240	92.240	92.240	87.040	394
2023-09-07	92.240	92.240	92.240	92.240	87.040	202,510
2023-09-06	94.640	94.640	94.640	94.640	89.305	2,670
2023-09-05	93.000	94.640	93.000	94.640	89.305	51,089
2023-09-04	94.640	94.640	94.640	94.640	89.305	201,802
2023-08-31	93.630	94.990	93.630	94.990	89.635	1,000,000
2023-08-29	94.200	94.200	92.610	93.630	88.352	99,183
2023-08-28	94.930	94.930	94.930	94.930	89.578	6,498
2023-08-23	94.930	94.930	94.930	94.930	89.578	130,500
2023-08-18	95.000	95.000	95.000	95.000	89.644	7,084
2023-08-17	97.730	97.730	95.000	95.000	89.644	17,087
2023-08-16	95.000	95.000	95.000	95.000	89.644	116,800
2023-08-10	92.800	92.800	92.800	92.800	87.569	13,644
2023-08-09	92.800	92.800	92.800	92.800	87.569	204,115
2023-08-08	92.380	92.400	92.380	92.390	87.182	407,405
2023-08-07	95.010	95.070	92.660	95.070	89.711	31,153
2023-08-04	95.070	95.070	95.070	95.070	89.711	42
2023-08-03	95.070	95.070	95.070	95.070	89.711	272
2023-08-02	96.290	96.290	95.070	95.070	89.711	300,152
2023-08-01	96.290	97.710	96.290	97.710	92.202	43,930
2023-07-31	97.700	97.710	97.700	97.710	92.202	108,959
2023-07-28	97.660	97.660	97.660	97.660	92.155	42
2023-07-27	97.660	97.660	97.660	97.660	92.155	1,010

← NewerPage 11 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.