Inmobiliaria Manquehue S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	75.990	75.990	75.990	75.990	67.342	479
2023-03-21	75.550	75.990	73.390	75.990	67.342	23,962
2023-03-20	75.990	75.990	75.990	75.990	67.342	30
2023-03-17	75.990	75.990	75.990	75.990	67.342	150
2023-03-13	75.990	75.990	75.990	75.990	67.342	1,531
2023-03-10	75.550	75.990	75.550	75.990	67.342	12,000
2023-03-09	75.990	75.990	75.990	75.990	67.342	2,500
2023-03-08	75.990	75.990	75.990	75.990	67.342	257,066
2023-03-06	75.990	75.990	75.990	75.990	67.342	240,652
2023-03-01	77.740	77.740	77.110	77.110	68.334	112,799
2023-02-28	77.870	77.870	77.870	77.870	69.008	105,558
2023-02-27	80.000	80.000	78.680	79.820	70.736	336,047
2023-02-24	80.000	80.000	79.640	79.840	70.753	718,405
2023-02-23	77.000	81.350	77.000	80.490	71.329	1,078,559
2023-02-22	73.410	73.700	73.410	73.700	65.312	248,696
2023-02-16	72.540	72.540	71.500	71.500	63.363	22,192
2023-02-15	71.500	71.500	71.500	71.500	63.363	200,000
2023-02-14	71.500	71.500	71.500	71.500	63.363	74,147
2023-02-13	71.500	71.500	71.500	71.500	63.363	672,738
2023-02-10	70.030	72.500	70.030	71.440	63.309	716,255
2023-02-09	67.500	67.770	67.500	67.630	59.933	537,884
2023-01-31	65.570	65.570	65.570	65.570	58.107	250
2023-01-26	65.570	67.500	65.570	65.570	58.107	361
2023-01-24	65.570	65.570	65.570	65.570	58.107	60
2023-01-20	65.570	65.570	65.570	65.570	58.107	204
2023-01-19	65.570	65.570	65.570	65.570	58.107	834
2023-01-18	65.560	65.570	65.560	65.570	58.107	49,050
2023-01-16	65.570	65.570	65.570	65.570	58.107	294,932
2023-01-13	64.070	64.070	64.070	64.070	56.778	286,316
2023-01-05	62.350	62.350	62.250	62.250	55.165	34,858
2023-01-04	62.470	62.470	62.250	62.250	55.165	3,220,000
2023-01-03	62.250	62.250	62.250	62.250	55.165	128
2022-12-30	62.250	62.250	62.250	62.250	55.165	1,667,842
2022-12-29	62.250	62.250	62.250	62.250	55.165	1,657,842
2022-12-28	62.010	62.010	62.010	62.010	54.953	100
2022-12-27	62.130	62.130	62.010	62.010	54.953	26,571
2022-12-26	62.010	62.010	62.010	62.010	54.953	144,390
2022-12-22	62.050	62.050	59.180	59.180	52.445	68,477
2022-12-20	56.430	59.610	56.430	59.180	52.445	183,178
2022-12-19	55.590	55.590	55.590	55.590	49.263	146,739
2022-12-15	53.990	53.990	53.990	53.990	47.845	11,010
2022-12-14	53.450	56.500	53.450	53.990	47.845	452,188
2022-12-13	51.920	51.920	51.920	51.920	46.011	367,927
2022-12-12	49.090	50.550	49.090	50.550	44.797	1,139,905
2022-12-09	48.000	48.930	48.000	48.930	43.361	59,219
2022-12-06	48.560	49.660	48.340	48.930	43.361	868,461
2022-12-02	50.040	50.040	50.000	50.010	44.318	150,000
2022-11-30	51.140	51.660	51.140	51.660	45.781	20,020
2022-11-29	51.650	51.750	51.650	51.660	45.781	383,788
2022-11-28	52.010	52.010	52.010	52.010	46.091	351,340
2022-11-25	52.500	52.500	52.500	52.500	46.525	348,574
2022-11-24	52.490	54.530	52.490	54.530	48.324	86,283
2022-11-23	54.530	54.530	54.530	54.530	48.324	2,000
2022-11-18	54.530	54.530	54.530	54.530	48.324	3,000
2022-11-16	54.530	54.530	54.530	54.530	48.324	130,000
2022-11-07	54.900	57.480	54.900	57.480	50.938	50,000
2022-11-04	57.480	57.480	55.010	57.480	50.938	14,217
2022-11-03	56.490	57.480	56.280	57.480	50.938	108,747
2022-10-27	57.480	57.480	57.480	57.480	50.938	341
2022-10-25	57.520	57.520	57.410	57.480	50.938	300,000

← NewerPage 13 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.