Inmobiliaria Manquehue S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-02	89.870	89.870	88.560	88.560	86.954	26,596
2025-05-30	88.560	88.560	88.560	88.560	86.954	4,432
2025-05-29	88.560	88.560	88.560	88.560	86.954	259,434
2025-05-28	89.800	89.800	89.800	89.800	88.172	222,515
2025-05-27	88.000	88.000	88.000	88.000	86.405	2,000,000
2025-05-26	87.500	87.500	87.220	87.220	85.639	14,932
2025-05-23	89.000	89.000	87.220	87.220	85.639	53,276
2025-05-22	87.670	87.670	87.220	87.220	85.639	56,609
2025-05-20	87.220	87.220	87.220	87.220	85.639	13,825
2025-05-19	87.450	87.750	86.010	87.220	85.639	539,373
2025-05-16	89.000	89.000	89.000	89.000	87.386	12,750
2025-05-15	90.070	90.070	89.000	89.000	87.386	400,032
2025-05-14	91.010	91.240	91.010	91.240	89.586	136,172
2025-05-13	91.010	91.010	89.500	89.500	87.877	11,304
2025-05-12	90.890	90.890	89.500	89.500	87.877	5,125,000
2025-05-09	87.350	89.930	87.350	89.380	87.760	679,150
2025-05-08	88.000	88.000	88.000	88.000	86.405	4,000,229
2025-05-07	85.610	86.390	85.610	86.390	84.824	255,246
2025-05-06	87.950	87.950	85.430	85.640	84.087	336,318
2025-05-05	87.710	87.720	87.710	87.720	86.130	99,892
2025-05-02	88.200	88.200	88.000	88.100	86.503	461,888
2025-04-30	89.800	90.840	89.800	90.840	89.193	53,737
2025-04-29	92.150	92.150	89.570	90.840	89.193	456,053
2025-04-28	93.000	93.000	93.000	93.000	89.350	400,934
2025-04-25	92.740	93.000	92.740	92.780	89.139	255,584
2025-04-24	91.980	92.010	91.980	92.010	88.399	205,250
2025-04-21	91.000	92.000	91.000	92.000	88.389	20,095
2025-04-17	92.000	92.000	92.000	92.000	88.389	2,406
2025-04-15	92.000	92.000	92.000	92.000	88.389	5,500
2025-04-14	91.190	92.000	91.190	92.000	88.389	414,468
2025-04-10	92.000	93.910	91.190	93.910	90.225	48,801
2025-04-09	86.460	94.000	84.000	93.910	90.225	2,496,224
2025-04-07	89.000	89.000	88.230	88.640	85.161	498,056
2025-04-04	91.600	91.600	90.500	91.560	87.967	1,468,416
2025-04-02	89.000	91.600	89.000	91.600	88.005	35,649
2025-04-01	90.000	91.600	90.000	91.600	88.005	20,780
2025-03-31	91.600	91.600	91.600	91.600	88.005	216,798
2025-03-28	92.990	93.280	92.990	93.060	89.408	602,135
2025-03-27	92.030	92.050	92.030	92.050	88.438	200,500
2025-03-26	91.930	92.000	91.930	91.930	88.322	294,758
2025-03-25	93.040	93.960	93.040	93.960	90.273	81,763
2025-03-24	93.650	94.000	93.000	93.960	90.273	597,769
2025-03-21	93.640	93.650	92.980	92.980	89.331	24,549
2025-03-20	91.000	92.980	91.000	92.980	89.331	17,125
2025-03-19	92.980	92.980	92.980	92.980	89.331	6,214
2025-03-14	92.980	92.980	92.980	92.980	89.331	21,344
2025-03-12	92.980	92.980	92.980	92.980	89.331	164
2025-03-11	92.980	92.980	92.980	92.980	89.331	5,000
2025-03-10	92.980	92.980	92.980	92.980	89.331	6,665
2025-03-07	93.000	93.000	92.980	92.980	89.331	132,032
2025-03-04	93.280	93.860	91.170	93.280	89.619	7,164
2025-03-03	93.280	93.280	93.280	93.280	89.619	5,000
2025-02-28	93.000	93.280	91.170	93.280	89.619	63,069
2025-02-25	93.860	93.860	93.280	93.280	89.619	47,033
2025-02-24	93.860	93.860	93.280	93.280	89.619	10,500
2025-02-21	93.280	93.860	93.280	93.280	89.619	1,443
2025-02-20	93.280	93.280	93.280	93.280	89.619	500
2025-02-19	94.000	94.000	91.380	93.280	89.619	233,766
2025-02-18	93.450	93.620	93.450	93.500	89.831	411,590
2025-02-17	93.450	93.450	93.040	93.040	89.389	10,520

← NewerPage 6 of 16 · 939 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.