Inmobiliaria Manquehue S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 126.46 | 126.46 | 124.00 | 124.26 | 122.01 | 498,023 |
| 2025-12-18 | 132.94 | 132.94 | 129.12 | 129.12 | 126.78 | 161,019 |
| 2025-12-17 | 132.94 | 132.94 | 132.50 | 132.50 | 130.10 | 25,095 |
| 2025-12-16 | 132.50 | 132.50 | 132.50 | 132.50 | 130.10 | 15,660 |
| 2025-12-15 | 134.60 | 134.60 | 131.00 | 132.50 | 130.10 | 496,062 |
| 2025-12-12 | 132.00 | 133.00 | 132.00 | 132.91 | 130.50 | 140,681 |
| 2025-12-11 | 126.04 | 132.00 | 126.04 | 130.14 | 127.78 | 206,792 |
| 2025-12-10 | 128.03 | 128.03 | 125.00 | 127.27 | 124.96 | 220,004 |
| 2025-12-09 | 124.98 | 128.25 | 124.98 | 126.19 | 123.90 | 291,836 |
| 2025-12-05 | 124.60 | 125.88 | 122.26 | 124.05 | 121.80 | 372,631 |
| 2025-12-04 | 125.45 | 127.00 | 125.07 | 125.07 | 122.80 | 238,084 |
| 2025-12-03 | 122.11 | 123.99 | 122.10 | 122.66 | 120.44 | 686,593 |
| 2025-12-02 | 125.00 | 125.00 | 120.00 | 120.83 | 118.64 | 896,146 |
| 2025-12-01 | 133.66 | 133.66 | 124.00 | 125.67 | 123.39 | 824,165 |
| 2025-11-28 | 137.00 | 137.94 | 137.00 | 137.66 | 135.16 | 67,200 |
| 2025-11-27 | 136.96 | 137.93 | 136.96 | 137.93 | 135.43 | 16,662 |
| 2025-11-26 | 137.93 | 137.94 | 137.93 | 137.93 | 135.43 | 182,315 |
| 2025-11-25 | 140.88 | 142.00 | 137.93 | 140.88 | 138.33 | 5,082 |
| 2025-11-24 | 140.88 | 140.88 | 140.88 | 140.88 | 138.33 | 3,364 |
| 2025-11-21 | 140.88 | 140.88 | 138.00 | 140.88 | 138.33 | 109 |
| 2025-11-20 | 140.88 | 140.88 | 140.88 | 140.88 | 138.33 | 85,106 |
| 2025-11-19 | 145.00 | 145.00 | 143.11 | 143.18 | 140.58 | 79,689 |
| 2025-11-18 | 146.42 | 146.42 | 143.11 | 143.62 | 141.02 | 236,316 |
| 2025-11-17 | 147.08 | 155.00 | 145.00 | 146.90 | 144.24 | 327,566 |
| 2025-11-14 | 143.11 | 144.00 | 143.11 | 143.32 | 140.72 | 110,501 |
| 2025-11-13 | 150.00 | 150.00 | 147.00 | 147.00 | 144.33 | 181,214 |
| 2025-11-12 | 152.00 | 152.00 | 148.72 | 149.25 | 146.54 | 175,154 |
| 2025-11-11 | 145.31 | 152.00 | 145.31 | 149.94 | 147.22 | 1,229,690 |
| 2025-11-10 | 135.91 | 145.01 | 135.91 | 142.37 | 139.79 | 895,650 |
| 2025-11-07 | 129.44 | 134.29 | 129.44 | 132.11 | 129.71 | 339,515 |
| 2025-11-06 | 125.82 | 125.82 | 125.82 | 125.82 | 123.54 | 1,281 |
| 2025-11-05 | 126.00 | 126.00 | 125.23 | 125.82 | 123.54 | 104,483 |
| 2025-11-04 | 124.69 | 127.00 | 124.69 | 125.33 | 123.06 | 479,396 |
| 2025-11-03 | 121.00 | 124.17 | 121.00 | 124.17 | 121.92 | 204,166 |
| 2025-10-30 | 121.75 | 121.75 | 118.31 | 120.70 | 118.51 | 170,217 |
| 2025-10-29 | 117.67 | 120.00 | 117.67 | 118.35 | 116.20 | 1,051,264 |
| 2025-10-28 | 114.03 | 115.25 | 112.00 | 114.27 | 112.20 | 416,663 |
| 2025-10-27 | 110.26 | 114.45 | 110.26 | 111.48 | 109.46 | 381,327 |
| 2025-10-24 | 107.00 | 111.00 | 107.00 | 108.68 | 106.71 | 618,523 |
| 2025-10-22 | 107.63 | 108.89 | 107.55 | 107.63 | 105.68 | 77 |
| 2025-10-21 | 107.63 | 108.79 | 107.55 | 107.63 | 105.68 | 3,719 |
| 2025-10-20 | 107.00 | 109.94 | 107.00 | 107.63 | 105.68 | 146,704 |
| 2025-10-16 | 106.35 | 109.00 | 106.35 | 107.62 | 105.67 | 384,984 |
| 2025-10-15 | 103.93 | 105.92 | 103.93 | 104.82 | 102.92 | 360,021 |
| 2025-10-13 | 103.47 | 103.47 | 103.47 | 103.47 | 101.59 | 54,786 |
| 2025-10-10 | 103.47 | 103.47 | 102.00 | 103.47 | 101.59 | 8,000 |
| 2025-10-09 | 103.47 | 103.47 | 103.47 | 103.47 | 101.59 | 23,720 |
| 2025-10-07 | 103.47 | 103.47 | 103.47 | 103.47 | 101.59 | 95,924 |
| 2025-10-06 | 103.47 | 103.47 | 101.99 | 101.99 | 100.14 | 15,959 |
| 2025-10-02 | 104.00 | 104.00 | 101.99 | 101.99 | 100.14 | 125,510 |
| 2025-10-01 | 104.30 | 104.33 | 104.30 | 104.33 | 102.44 | 243,021 |
| 2025-09-30 | 103.80 | 104.51 | 103.80 | 104.51 | 102.62 | 47,849 |
| 2025-09-29 | 104.51 | 104.51 | 104.51 | 104.51 | 102.62 | 3,938 |
| 2025-09-26 | 104.51 | 104.51 | 104.51 | 104.51 | 102.62 | 3,675 |
| 2025-09-25 | 106.10 | 107.00 | 103.49 | 104.51 | 102.62 | 447,053 |
| 2025-09-24 | 110.78 | 110.78 | 109.17 | 109.17 | 107.19 | 212,464 |
| 2025-09-22 | 110.78 | 110.78 | 110.78 | 110.78 | 108.77 | 219 |
| 2025-09-17 | 110.78 | 110.78 | 110.78 | 110.78 | 108.77 | 3,841 |
| 2025-09-16 | 111.00 | 111.00 | 110.72 | 110.78 | 108.77 | 104,209 |
| 2025-09-15 | 111.13 | 111.13 | 111.13 | 111.13 | 109.12 | 2,230 |
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.