Inmobiliaria Manquehue S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	57.050	57.050	57.050	57.050	46.365	250
2022-01-04	57.140	57.140	55.670	57.050	46.365	300,000
2021-12-30	56.500	58.000	56.500	57.480	46.714	393,425
2021-12-29	56.000	56.080	56.000	56.080	45.577	130,494
2021-12-28	55.650	56.000	55.650	55.750	45.308	170,000
2021-12-27	54.500	55.000	54.500	55.000	44.699	250,000
2021-12-24	54.000	54.000	53.100	53.100	43.155	92,592
2021-12-23	52.000	53.850	52.000	53.100	43.155	764,744
2021-12-22	51.750	53.000	51.500	51.750	42.058	751,322
2021-12-21	51.560	51.970	51.560	51.760	42.066	619,651
2021-12-20	51.170	52.210	51.170	51.870	42.155	152,568
2021-12-17	54.890	54.890	54.890	54.890	44.610	292,182
2021-12-16	56.020	56.020	54.480	55.610	45.195	390,545
2021-12-15	54.000	58.000	54.000	55.840	45.382	757,566
2021-12-14	55.170	57.570	54.490	57.570	46.788	107,446
2021-12-13	57.570	57.570	57.570	57.570	46.788	121
2021-12-06	57.570	57.570	57.570	57.570	46.788	753
2021-12-02	57.570	57.570	57.570	57.570	46.788	267,536
2021-11-29	59.320	59.320	58.000	58.650	47.665	525,195
2021-11-25	61.050	61.050	61.050	61.050	49.616	261,431
2021-11-24	62.420	62.420	62.420	62.420	50.729	3,847
2021-11-23	62.420	62.420	62.420	62.420	50.729	277,905
2021-11-22	59.300	62.900	59.300	62.500	50.794	2,245,435
2021-11-18	57.650	57.900	57.650	57.900	47.056	25,000
2021-11-15	57.900	57.900	57.900	57.900	47.056	287,781
2021-11-12	57.760	58.000	57.760	57.830	46.999	640,144
2021-11-11	56.500	56.650	56.390	56.480	45.902	187,000
2021-11-09	54.500	55.630	54.500	55.630	45.211	534,362
2021-11-08	54.790	54.790	54.700	54.750	44.496	670,376
2021-11-05	52.500	54.500	52.250	52.970	43.049	705,281
2021-11-04	49.890	54.000	49.890	51.750	42.058	899,378
2021-11-03	49.620	49.800	49.620	49.730	40.416	238,741
2021-11-02	49.800	51.490	49.800	51.490	41.846	29,996
2021-10-29	49.990	51.490	49.890	51.490	41.846	62,826
2021-10-28	51.490	51.490	51.490	51.490	41.846	9,952
2021-10-26	52.730	52.730	51.490	51.490	41.846	546,741
2021-10-25	51.730	52.900	51.730	52.370	42.562	355,828
2021-10-21	49.660	50.740	49.660	49.810	40.481	248,299
2021-10-20	48.290	48.290	48.290	48.290	39.246	318,949
2021-10-19	48.000	48.000	48.000	48.000	39.010	177,573
2021-10-18	48.000	48.360	48.000	48.360	39.303	105,600
2021-10-15	48.000	48.360	48.000	48.360	39.303	200,000
2021-10-14	48.370	48.370	48.370	48.370	39.311	318,421

← NewerPage 16 of 16 · 943 trading days

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.