Inmobiliaria Manquehue S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	53.450	53.450	53.450	53.450	47.367	8,426
2022-05-18	53.450	53.450	53.450	53.450	47.367	1,032
2022-05-16	53.000	53.450	53.000	53.450	47.367	407,566
2022-05-12	51.400	53.170	51.400	53.170	47.119	80,000
2022-05-11	51.820	53.170	51.820	53.170	47.119	117,871
2022-05-09	53.170	53.170	53.170	53.170	47.119	16,726
2022-05-06	53.170	53.170	53.170	53.170	47.119	300,077
2022-05-05	52.010	53.410	52.000	53.410	47.331	57,710
2022-04-29	53.510	53.510	53.170	53.410	47.331	214,550
2022-04-27	54.510	54.510	54.510	54.510	48.306	5,515
2022-04-26	54.510	54.510	54.510	54.510	48.306	154,615
2022-04-25	55.690	60.300	55.690	60.300	53.437	19,489
2022-04-22	60.200	60.300	60.200	60.300	49.006	496,591
2022-04-21	60.300	60.300	60.300	60.300	49.006	800,000
2022-04-20	60.290	60.500	60.290	60.500	49.169	5,178,690
2022-04-19	60.290	60.290	60.290	60.290	48.998	182,923
2022-04-18	60.300	60.300	60.300	60.300	49.006	100
2022-04-14	60.300	60.300	60.000	60.300	49.006	2,207,744
2022-04-13	60.000	60.000	60.000	60.000	48.762	3,333
2022-04-11	60.000	60.000	60.000	60.000	48.762	6,200,000
2022-04-08	60.300	60.300	60.300	60.300	49.006	6,226
2022-04-06	59.480	60.300	59.480	60.300	49.006	626,545
2022-04-04	61.170	61.170	61.170	61.170	49.713	1,600
2022-03-30	61.160	61.180	61.160	61.170	49.713	627,400
2022-03-28	60.000	60.000	60.000	60.000	48.762	106,159
2022-03-25	60.000	60.950	60.000	60.950	49.535	79,313
2022-03-24	60.950	60.950	60.950	60.950	49.535	237,309
2022-03-23	59.310	62.100	59.310	61.500	49.982	3,078,337
2022-03-22	54.980	55.570	54.980	55.570	45.162	40,475
2022-03-18	55.570	55.570	55.570	55.570	45.162	1,273
2022-03-15	55.570	55.570	55.570	55.570	45.162	2,360
2022-03-11	56.590	56.590	55.570	55.570	45.162	79,313
2022-03-10	55.710	55.710	55.250	55.570	45.162	883,794
2022-03-08	55.020	55.020	55.020	55.020	44.715	651,179
2022-03-03	54.780	54.780	54.780	54.780	44.520	3,650
2022-03-02	54.780	54.780	54.780	54.780	44.520	2,360
2022-03-01	54.780	54.780	54.780	54.780	44.520	840
2022-02-25	54.780	54.780	54.780	54.780	44.520	182,550
2022-02-21	56.360	56.360	56.360	56.360	45.804	177,430
2022-02-18	58.730	58.730	58.730	58.730	47.730	8,500
2022-02-16	58.730	58.730	58.730	58.730	47.730	7,350
2022-02-15	58.850	58.850	58.730	58.730	47.730	372,647
2022-02-11	61.720	61.720	61.720	61.720	50.160	4,015
2022-02-09	61.720	61.720	61.720	61.720	50.160	162,022
2022-02-08	64.480	64.480	64.480	64.480	52.403	8,235
2022-02-07	64.480	64.480	64.480	64.480	52.403	11,742
2022-02-03	64.480	64.480	64.480	64.480	52.403	249,533
2022-02-02	66.000	66.020	66.000	66.020	53.655	10,000
2022-02-01	66.020	66.020	66.020	66.020	53.655	107,290
2022-01-31	67.470	67.470	67.470	67.470	54.833	3,200
2022-01-27	67.450	67.470	67.450	67.470	54.833	105,159
2022-01-26	67.100	67.100	67.100	67.100	54.533	100,000
2022-01-25	69.100	69.100	66.490	66.490	54.037	26,046
2022-01-24	66.540	66.540	66.420	66.490	54.037	496,973
2022-01-21	61.730	64.000	61.730	63.790	51.843	2,069,341
2022-01-20	60.050	60.670	60.050	60.670	49.307	315,203
2022-01-19	58.000	58.050	58.000	58.030	47.161	556,585
2022-01-13	57.050	57.050	57.050	57.050	46.365	10,000
2022-01-12	57.570	57.570	57.050	57.050	46.365	37,200
2022-01-10	57.110	57.110	57.050	57.050	46.365	17,241

← NewerPage 15 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.