Inmobiliaria Manquehue S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-11	111.13	113.99	110.72	111.13	109.12	2,000
2025-09-10	112.21	112.21	110.07	111.13	109.12	356,395
2025-09-09	115.00	115.00	112.00	113.98	111.91	397,672
2025-09-08	115.00	118.00	113.96	113.96	111.89	54,576
2025-09-05	111.00	115.63	111.00	113.96	111.89	319,923
2025-09-04	108.04	112.00	108.04	110.33	108.33	524,104
2025-09-03	104.83	108.00	104.83	105.02	103.12	5,905,510
2025-09-02	100.95	102.87	100.95	101.90	100.05	400,369
2025-09-01	99.500	99.500	99.500	99.500	97.696	15,069
2025-08-29	99.380	99.500	99.380	99.500	97.696	656,355
2025-08-28	99.850	99.850	99.850	99.850	98.040	102,291
2025-08-27	97.820	99.680	96.680	96.680	94.927	1,405,507
2025-08-26	96.420	96.420	96.420	96.420	94.672	207,634
2025-08-25	96.230	96.230	93.820	93.820	92.119	885,087
2025-08-22	94.790	94.790	93.820	93.820	92.119	1,207,572
2025-08-21	93.430	93.430	93.430	93.430	91.736	660,220
2025-08-20	91.000	91.000	91.000	91.000	89.350	4,560
2025-08-19	91.000	91.000	91.000	91.000	89.350	59,112
2025-08-18	92.000	93.430	91.000	91.000	89.350	49,578
2025-08-14	90.750	92.000	90.750	91.000	89.350	68,543
2025-08-13	91.680	91.680	91.000	91.000	89.350	1,331,843
2025-08-12	85.820	85.820	85.820	85.820	84.264	1,380
2025-08-11	85.820	85.820	85.820	85.820	84.264	6,121
2025-08-08	85.820	85.820	85.820	85.820	84.264	1,613
2025-08-07	85.240	87.710	85.240	85.820	84.264	304,161
2025-08-05	83.460	84.020	83.460	84.020	82.497	24,441
2025-08-01	84.020	84.020	84.020	84.020	82.497	1,000
2025-07-30	84.020	84.020	84.020	84.020	82.497	358
2025-07-25	84.020	84.020	84.020	84.020	82.497	1,186
2025-07-22	84.020	85.000	84.020	84.020	82.497	2,950
2025-07-18	84.020	85.000	84.020	84.020	82.497	1,174
2025-07-17	84.000	84.020	84.000	84.020	82.497	20,592
2025-07-14	84.020	84.020	84.000	84.020	82.497	299,794
2025-07-11	85.260	86.500	85.200	85.260	83.714	2,346
2025-07-10	86.500	86.500	85.260	85.260	83.714	34,000
2025-07-09	85.260	85.260	85.260	85.260	83.714	5,000
2025-07-08	85.500	85.500	85.260	85.260	83.714	50,759
2025-07-07	85.260	85.260	85.260	85.260	83.714	19,196
2025-07-04	85.260	85.260	85.260	85.260	83.714	168,251
2025-07-03	84.000	84.050	84.000	84.050	82.526	115,197
2025-07-02	84.010	84.010	84.010	84.010	82.487	1,510
2025-07-01	84.010	84.010	84.010	84.010	82.487	914
2025-06-30	84.010	84.010	84.010	84.010	82.487	193,924
2025-06-27	83.830	83.830	83.830	83.830	82.310	168,027
2025-06-26	81.900	81.900	81.900	81.900	80.415	164,710
2025-06-24	81.550	81.550	81.550	81.550	80.072	256,202
2025-06-23	81.290	81.570	81.290	81.400	79.924	370,552
2025-06-19	83.450	83.450	83.450	83.450	81.937	3,608
2025-06-17	83.470	83.470	83.400	83.450	81.937	197,596
2025-06-16	83.300	84.710	83.300	84.710	83.174	48,482
2025-06-13	84.300	84.710	84.300	84.710	83.174	17,821
2025-06-12	84.710	84.710	84.710	84.710	83.174	252,516
2025-06-11	85.970	85.970	85.970	85.970	84.411	3,000
2025-06-10	85.000	85.970	84.990	85.970	84.411	71,077
2025-06-09	85.990	85.990	85.970	85.970	84.411	13,724
2025-06-06	85.990	85.990	85.970	85.970	84.411	44,286
2025-06-05	85.970	85.970	85.970	85.970	84.411	8,202
2025-06-04	84.900	85.970	84.900	85.970	84.411	28,958
2025-06-03	87.300	87.300	85.100	85.970	84.411	780,360
2025-06-02	89.870	89.870	88.560	88.560	86.954	26,596

← NewerPage 5 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.