Inmobiliaria Manquehue S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	91.340	91.340	91.340	91.340	91.340	0
2026-07-20	91.340	91.340	91.340	91.340	91.340	7,964
2026-07-17	91.340	91.340	91.340	91.340	91.340	10
2026-07-15	92.150	93.900	91.220	91.340	91.340	114,489
2026-07-14	91.410	94.320	91.410	94.320	94.320	10,000
2026-07-13	94.320	94.320	94.320	94.320	94.320	17,624
2026-07-10	94.000	94.320	94.000	94.320	94.320	26,716
2026-07-09	94.090	94.320	94.090	94.320	94.320	15,624
2026-07-08	94.330	94.330	94.320	94.320	94.320	231,680
2026-07-07	95.000	95.680	95.000	95.680	95.680	27,101
2026-07-03	96.000	96.000	95.680	95.680	95.680	98,763
2026-07-02	95.900	96.000	95.900	95.900	95.900	3,009
2026-07-01	95.900	95.900	95.900	95.900	95.900	4,062,223
2026-06-30	96.000	97.000	96.000	96.000	96.000	1,000
2026-06-26	96.000	96.000	96.000	96.000	96.000	7,739
2026-06-25	95.000	96.000	95.000	96.000	96.000	13,771
2026-06-24	96.000	96.000	96.000	96.000	96.000	5,524
2026-06-23	95.940	97.000	95.940	96.000	96.000	5,340,338
2026-06-22	97.730	97.730	97.320	97.320	97.320	84,161
2026-06-19	96.290	96.290	96.290	96.290	96.290	5,196
2026-06-18	96.290	96.290	96.290	96.290	96.290	1,312
2026-06-17	95.210	96.290	95.210	96.290	96.290	19,998
2026-06-16	96.290	96.290	96.290	96.290	96.290	5,323
2026-06-12	96.000	96.290	96.000	96.290	96.290	2,127,947
2026-06-11	96.000	96.220	96.000	96.220	96.220	28,690
2026-06-10	93.530	96.290	93.530	96.220	96.220	30,870
2026-06-09	96.220	96.220	96.220	96.220	96.220	8,181
2026-06-08	96.220	96.220	96.220	96.220	96.220	162,419
2026-06-05	100.16	100.16	96.600	97.890	97.890	420,736
2026-06-03	103.46	103.46	103.46	103.46	103.46	7,000
2026-06-02	103.46	103.46	103.46	103.46	103.46	3,108
2026-06-01	103.46	103.46	103.46	103.46	103.46	6,966
2026-05-29	103.77	103.77	103.29	103.46	103.46	141,259
2026-05-28	106.86	106.86	106.86	106.86	106.86	5,081
2026-05-27	106.86	106.86	106.86	106.86	106.86	3,834
2026-05-26	107.93	107.93	106.86	106.86	106.86	351,677
2026-05-25	104.84	107.96	104.84	107.96	107.96	20,227
2026-05-22	107.96	107.96	107.96	107.96	107.06	16,371
2026-05-20	107.96	107.96	107.96	107.96	107.06	311
2026-05-19	107.93	107.96	107.93	107.96	107.06	10,971
2026-05-15	104.60	107.96	104.60	107.96	107.06	14,400
2026-05-14	107.95	108.00	107.95	107.96	107.06	111,805
2026-05-13	111.39	111.39	111.39	111.39	110.47	170
2026-05-12	110.06	112.90	110.00	111.39	110.47	277,546
2026-05-11	113.00	113.00	113.00	113.00	112.06	44,039
2026-05-08	113.00	113.00	113.00	113.00	112.06	4,307
2026-05-07	113.00	113.54	112.00	113.00	112.06	2
2026-05-06	113.00	113.54	113.00	113.00	112.06	64
2026-05-05	113.00	113.00	112.00	113.00	112.06	1,019
2026-05-04	110.00	113.00	110.00	113.00	112.06	944,944
2026-04-30	111.37	111.37	111.37	111.37	110.45	9,168
2026-04-29	111.37	111.37	111.37	111.37	110.45	7
2026-04-28	111.37	111.45	111.37	111.37	110.45	5,007
2026-04-27	111.37	111.37	111.37	111.37	110.45	950
2026-04-23	111.50	111.50	111.29	111.37	109.35	405,000
2026-04-22	113.00	114.58	111.29	113.00	110.95	200
2026-04-21	113.00	113.00	113.00	113.00	110.95	3,472
2026-04-20	113.43	113.43	113.00	113.00	110.95	850,078
2026-04-17	115.00	115.00	114.04	114.04	111.97	344,303
2026-04-15	116.70	116.70	115.79	115.79	113.69	65,000

← NewerPage 2 of 16 · 941 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.