Inmobiliaria Manquehue S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	58.300	58.300	58.300	58.300	51.665	3,000
2022-10-19	57.970	58.300	57.970	58.300	51.665	91,449
2022-10-18	58.300	58.300	58.300	58.300	51.665	150,000
2022-10-17	58.520	58.520	58.520	58.520	51.860	70,538
2022-10-13	58.520	58.520	58.520	58.520	51.860	5,430,000
2022-10-06	58.680	58.680	58.680	58.680	52.002	2,538
2022-10-04	58.200	59.160	58.200	58.680	52.002	604,955
2022-09-30	59.740	59.740	59.740	59.740	52.941	7,392
2022-09-29	59.740	59.740	59.740	59.740	52.941	247
2022-09-28	59.740	59.740	59.740	59.740	52.941	250,000
2022-09-26	62.710	62.710	62.710	62.710	55.573	1
2022-09-21	62.710	62.710	62.710	62.710	55.573	161
2022-09-14	62.710	62.710	62.710	62.710	55.573	1,358
2022-09-13	61.000	62.710	61.000	62.710	55.573	82,348
2022-09-12	62.650	62.870	62.650	62.710	55.573	577,840
2022-09-09	64.030	64.030	64.010	64.010	56.725	281,615
2022-09-07	67.250	67.250	66.000	66.000	58.489	468,486
2022-09-06	71.400	71.400	68.890	69.050	61.191	376,883
2022-09-05	72.290	72.290	69.000	71.750	63.584	547,634
2022-09-02	68.000	68.000	68.000	68.000	60.261	63,398
2022-09-01	68.030	68.030	68.000	68.000	60.261	428,020
2022-08-31	66.860	68.000	66.860	67.960	60.225	781,353
2022-08-29	63.830	64.500	63.830	64.330	57.009	2,433,226
2022-08-26	58.900	60.350	58.900	60.350	53.482	307,244
2022-08-25	55.240	57.000	55.240	56.860	50.389	895,229
2022-08-23	54.310	54.310	54.310	54.310	48.129	1,975,719
2022-08-17	54.310	54.310	54.310	54.310	48.129	262,541
2022-08-16	55.000	55.000	55.000	55.000	48.740	3,350
2022-08-12	55.000	55.000	55.000	55.000	48.740	464,000
2022-08-11	55.000	55.000	55.000	55.000	48.740	303,747
2022-08-10	55.000	55.000	55.000	55.000	48.740	7,764,169
2022-08-08	55.510	55.520	55.510	55.510	49.192	1,017,780
2022-08-03	54.070	54.070	54.070	54.070	47.916	51,600
2022-07-29	54.070	54.070	54.070	54.070	47.916	12,292
2022-07-28	52.630	54.070	52.630	54.070	47.916	332,700
2022-07-25	54.750	54.750	54.750	54.750	48.519	7,392
2022-07-22	53.280	54.750	53.280	54.750	48.519	40,000
2022-07-21	54.750	54.750	54.750	54.750	48.519	4,000
2022-07-18	54.750	54.750	54.750	54.750	48.519	2,000
2022-07-14	54.750	54.750	54.750	54.750	48.519	2,000,000
2022-07-12	55.060	55.060	55.060	55.060	48.794	6,667
2022-07-08	55.060	55.060	55.060	55.060	48.794	3,448
2022-06-28	54.500	55.570	54.500	55.060	48.794	548,307
2022-06-23	54.750	54.750	54.500	54.700	48.475	360,852
2022-06-22	53.150	53.150	53.150	53.150	47.101	317,969
2022-06-17	53.440	53.440	53.440	53.440	47.358	10,000
2022-06-16	51.840	53.440	51.840	53.440	47.358	70,237
2022-06-15	53.440	53.440	53.440	53.440	47.358	300,000
2022-06-14	54.530	54.530	54.530	54.530	48.324	8,807
2022-06-13	54.530	54.530	54.530	54.530	48.324	3,873
2022-06-08	54.530	54.530	54.530	54.530	48.324	2,200
2022-06-07	54.400	54.530	54.400	54.530	48.324	92,592
2022-06-06	54.530	54.530	54.530	54.530	48.324	7,573
2022-06-01	54.530	54.530	54.530	54.530	48.324	200,000
2022-05-31	54.140	54.940	53.000	54.940	48.687	5,293,348
2022-05-27	54.530	56.170	54.530	54.700	48.475	350,000
2022-05-25	53.000	53.010	53.000	53.010	46.977	260,225
2022-05-23	52.800	53.000	52.800	52.850	46.835	723,576
2022-05-20	53.300	53.300	52.140	52.680	46.684	678,718
2022-05-19	53.450	53.450	53.450	53.450	47.367	8,426

← NewerPage 14 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.