Inmobiliaria Manquehue S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	97.660	97.660	97.660	97.660	92.155	986
2023-07-21	97.660	97.660	97.660	97.660	92.155	5,100
2023-07-20	97.500	97.660	97.490	97.660	92.155	52,230
2023-07-19	97.860	98.990	97.330	97.660	92.155	915,041
2023-07-18	96.000	97.000	96.000	96.550	91.107	301,424
2023-07-17	95.500	95.500	95.500	95.500	90.116	7,017
2023-07-12	95.550	95.550	95.500	95.500	90.116	201,303
2023-07-11	95.100	95.100	95.100	95.100	89.739	193,586
2023-07-10	94.110	94.110	94.110	94.110	88.805	7,955
2023-07-07	94.620	94.620	94.110	94.110	88.805	53,620
2023-07-05	94.110	94.110	94.110	94.110	88.805	215
2023-07-03	93.930	96.710	93.930	94.110	88.805	832,131
2023-06-30	97.150	97.150	94.470	94.470	89.144	196,406
2023-06-28	97.600	97.630	96.000	97.320	91.834	94,000
2023-06-27	98.190	98.190	98.190	98.190	92.655	187,432
2023-06-23	101.50	101.50	100.00	100.75	95.070	972,497
2023-06-22	101.39	101.50	101.39	101.47	95.750	414,790
2023-06-20	94.300	98.080	94.300	97.590	92.088	511,094
2023-06-19	94.200	95.890	94.200	94.410	89.088	223,218
2023-06-16	92.300	92.300	92.300	92.300	87.097	718,155
2023-06-15	90.430	90.430	90.430	90.430	85.332	500
2023-06-14	90.400	90.430	90.400	90.430	85.332	23,286
2023-06-13	90.230	90.680	90.230	90.430	85.332	530,572
2023-06-12	86.100	88.410	86.100	88.410	83.426	922,216
2023-06-09	82.360	84.280	82.360	84.280	79.529	1,144,593
2023-06-07	82.000	82.000	82.000	82.000	77.377	3,942
2023-06-06	82.150	82.150	81.950	82.000	77.377	92,592
2023-06-05	82.400	82.460	82.400	82.460	77.811	10,000
2023-06-02	82.460	82.460	82.460	82.460	77.811	20,000
2023-06-01	82.460	82.460	82.460	82.460	77.811	7,803
2023-05-31	82.490	82.490	82.460	82.460	77.811	225,734
2023-05-30	77.600	82.370	77.600	82.070	77.443	970,907
2023-05-29	74.540	74.540	74.540	74.540	70.338	492,978
2023-05-25	73.100	73.100	72.140	72.140	68.073	39,190
2023-05-24	73.100	73.100	72.140	72.140	68.073	10,750
2023-05-23	73.100	73.100	72.140	72.140	68.073	11,799
2023-05-22	72.140	72.140	72.140	72.140	68.073	1,350
2023-05-15	72.140	72.140	72.140	72.140	68.073	25
2023-05-12	72.140	72.140	72.140	72.140	68.073	199
2023-05-11	72.380	72.380	72.140	72.140	68.073	52,000
2023-05-09	72.510	72.510	72.140	72.140	68.073	56,000
2023-05-08	72.050	72.470	72.050	72.140	68.073	352,682
2023-05-05	70.000	70.040	70.000	70.040	66.092	22,000
2023-05-04	70.040	70.040	70.000	70.040	66.092	329,379
2023-05-03	72.850	72.850	70.820	72.210	68.139	309,808
2023-05-02	74.080	74.080	73.930	73.930	69.762	279,044
2023-04-28	73.000	76.260	73.000	73.000	64.692	16,347
2023-04-27	73.000	73.000	73.000	73.000	64.692	2,869
2023-04-26	75.380	75.380	73.000	73.000	64.692	82,755
2023-04-25	73.000	73.000	73.000	73.000	64.692	2,720
2023-04-24	74.240	74.240	73.000	73.000	64.692	60,021
2023-04-17	73.000	73.000	73.000	73.000	64.692	7,110
2023-04-14	73.000	73.000	73.000	73.000	64.692	2,000
2023-04-13	73.000	73.000	73.000	73.000	64.692	31
2023-04-11	73.900	73.900	73.000	73.000	64.692	50,000
2023-04-10	73.000	73.000	73.000	73.000	64.692	60
2023-03-28	73.520	73.520	73.000	73.000	64.692	14,981
2023-03-27	73.000	73.000	73.000	73.000	64.692	413,331
2023-03-24	73.390	73.390	70.000	71.980	63.788	1,059,932
2023-03-23	75.990	75.990	75.990	75.990	67.342	665

← NewerPage 12 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.