Inmobiliaria Manquehue S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-14	113.86	115.79	113.86	115.79	113.69	10,000
2026-04-13	117.81	117.81	115.00	115.79	113.69	679,289
2026-04-10	119.50	119.50	119.50	119.50	117.33	125,000
2026-04-08	119.49	119.49	119.49	119.49	117.32	71,125
2026-04-07	116.51	116.56	116.51	116.56	114.45	144,317
2026-04-02	119.50	119.50	119.50	119.50	117.33	3,000
2026-04-01	119.54	119.54	119.50	119.50	117.33	224,831
2026-03-31	120.73	120.73	120.18	120.18	118.00	8,249
2026-03-30	120.07	120.18	120.07	120.18	118.00	185,921
2026-03-27	118.30	118.30	118.30	118.30	116.16	4,000
2026-03-25	118.30	119.90	116.62	118.30	116.16	380
2026-03-24	118.30	119.90	116.62	118.30	116.16	3,916
2026-03-20	118.30	118.30	114.93	118.30	116.16	2,535
2026-03-19	118.30	118.30	118.30	118.30	116.16	136,378
2026-03-18	122.00	122.00	120.66	120.66	118.47	205,316
2026-03-17	119.68	122.00	119.68	120.76	118.57	183,211
2026-03-16	116.04	120.00	116.04	117.86	115.72	422,381
2026-03-13	116.13	116.13	116.13	116.13	114.02	8,900
2026-03-12	116.00	116.13	116.00	116.13	114.02	43,103
2026-03-10	116.13	116.13	116.13	116.13	114.02	3,524
2026-03-09	116.13	116.13	116.13	116.13	114.02	180
2026-03-06	112.71	116.13	112.71	116.13	114.02	20,010
2026-03-04	116.00	116.13	116.00	116.13	114.02	25,275
2026-03-03	118.38	118.38	116.13	116.13	114.02	285,608
2026-02-26	120.02	120.02	120.02	120.02	117.84	4,000
2026-02-18	120.00	120.02	120.00	120.02	117.84	10,715
2026-02-16	119.00	120.02	119.00	120.02	117.84	54,675
2026-02-13	119.82	122.13	119.82	120.02	117.84	181,034
2026-02-12	119.92	121.16	117.69	119.79	117.62	138,176
2026-02-11	123.00	123.00	122.50	122.50	120.28	272,861
2026-02-10	126.34	126.34	126.34	126.34	124.05	135,224
2026-02-06	129.38	129.38	129.38	129.38	127.03	3,077
2026-02-05	126.34	129.38	126.34	129.38	127.03	21,000
2026-02-04	129.38	129.38	129.38	129.38	127.03	117,412
2026-02-03	129.00	130.00	129.00	130.00	127.64	100,000
2026-02-02	126.00	127.75	126.00	127.75	125.43	179,912
2026-01-29	127.18	127.18	125.93	125.93	123.65	266,048
2026-01-28	127.80	127.90	127.80	127.80	125.48	215,675
2026-01-27	129.70	129.70	129.70	129.70	127.35	1,570
2026-01-23	129.45	129.70	127.80	129.70	127.35	57,346
2026-01-22	127.95	130.00	127.95	129.70	127.35	675,246
2026-01-20	126.13	126.13	126.13	126.13	123.84	102,625
2026-01-19	129.86	129.86	129.30	129.30	126.96	23,100
2026-01-16	129.30	129.30	126.13	129.30	126.96	28,226
2026-01-15	129.30	129.30	129.30	129.30	126.96	15,023
2026-01-14	129.30	129.30	128.00	129.30	126.96	29,211
2026-01-13	129.30	129.30	128.00	129.30	126.96	56,427
2026-01-12	128.39	129.30	128.39	129.30	126.96	233,000
2026-01-09	127.22	130.00	127.22	129.78	127.43	610,944
2026-01-08	124.04	124.04	124.04	124.04	121.79	13,103
2026-01-07	125.00	125.00	124.04	124.04	121.79	29,697
2026-01-06	124.00	124.04	124.00	124.04	121.79	113,394
2026-01-05	120.00	122.59	120.00	122.59	120.37	523,804
2026-01-02	117.86	122.45	117.86	120.43	118.25	294,686
2025-12-30	121.81	121.81	118.32	118.86	116.71	372,183
2025-12-29	121.00	121.00	119.50	120.50	118.32	13,682,220
2025-12-26	122.42	122.42	121.10	121.10	118.90	46,935
2025-12-24	120.58	122.91	120.58	121.10	118.90	220,106
2025-12-23	123.88	123.88	120.32	120.86	118.67	335,281
2025-12-22	124.00	124.00	122.50	122.85	120.62	71,554

← NewerPage 3 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.