Inmobiliaria Manquehue S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	93.000	93.450	93.000	93.040	89.389	653,910
2025-02-11	92.990	93.480	91.000	92.990	89.341	5,100
2025-02-10	92.990	93.480	90.900	92.990	89.341	1,006
2025-02-07	92.990	92.990	92.990	92.990	89.341	5,679
2025-02-06	92.900	93.000	92.900	92.990	89.341	55,874
2025-02-05	92.990	92.990	92.990	92.990	89.341	3,690
2025-02-04	92.990	92.990	92.990	92.990	89.341	606
2025-02-03	92.900	93.000	92.900	92.990	89.341	50,417
2025-01-31	92.000	92.990	92.000	92.990	89.341	1,072,436
2025-01-30	90.500	91.850	90.500	91.850	88.245	26,004
2025-01-29	91.850	91.850	91.850	91.850	88.245	241,361
2025-01-28	90.590	91.850	90.590	91.850	88.245	21,757
2025-01-27	91.850	91.850	91.850	91.850	88.245	405,421
2025-01-24	93.000	93.000	92.850	92.850	89.206	454,678
2025-01-23	91.000	92.760	91.000	92.760	89.120	295,620
2025-01-22	91.080	92.760	90.200	91.080	87.506	1,100
2025-01-21	93.780	93.780	91.000	91.080	87.506	345,793
2025-01-20	91.000	91.000	91.000	91.000	87.429	135,859
2025-01-16	91.000	91.000	90.180	90.180	86.641	49,189
2025-01-15	91.000	91.000	90.180	90.180	86.641	19,438
2025-01-14	90.180	90.180	90.180	90.180	86.641	217,336
2025-01-13	87.800	89.310	87.800	88.550	85.075	442,860
2025-01-08	87.700	87.700	87.700	87.700	84.258	1,000
2025-01-07	87.700	87.700	87.700	87.700	84.258	12,300
2025-01-06	85.280	87.700	85.280	87.700	84.258	61,704
2025-01-03	87.000	87.700	87.000	87.700	84.258	20,000
2025-01-02	87.700	87.700	87.700	87.700	84.258	122
2024-12-26	87.700	87.700	87.700	87.700	84.258	861
2024-12-23	87.700	87.700	87.700	87.700	84.258	121,682
2024-12-13	88.930	88.930	88.930	88.930	85.440	2,500
2024-12-12	89.560	89.560	88.930	88.930	85.440	64,000
2024-12-11	88.930	88.930	88.930	88.930	85.440	1,100
2024-12-10	88.930	89.560	88.900	88.930	85.440	7,002
2024-12-09	88.930	88.950	88.000	88.930	85.440	6,879
2024-12-06	88.930	88.930	88.930	88.930	85.440	1,000
2024-12-05	88.930	88.950	88.900	88.930	85.440	445,621
2024-12-04	88.950	88.950	88.950	88.950	85.459	3,700
2024-12-03	88.950	88.950	88.950	88.950	85.459	2,390
2024-11-29	88.940	88.950	88.940	88.950	85.459	17,500
2024-11-28	88.950	88.950	88.950	88.950	85.459	10,816
2024-11-27	88.940	88.950	88.940	88.950	85.459	3,041,787
2024-11-26	91.020	91.020	91.020	91.020	87.448	685
2024-11-25	91.020	91.020	91.020	91.020	87.448	442,000
2024-11-21	91.030	91.030	91.030	91.030	87.458	1,350
2024-11-20	91.030	91.030	91.030	91.030	87.458	5,000
2024-11-19	91.030	91.030	91.030	91.030	87.458	6,919
2024-11-15	91.030	91.030	91.030	91.030	87.458	3,903
2024-11-14	91.030	91.030	91.030	91.030	87.458	925
2024-11-13	91.030	91.030	91.030	91.030	87.458	100
2024-11-11	91.030	91.030	91.030	91.030	87.458	12,550
2024-11-08	91.030	91.030	91.030	91.030	87.458	442,013
2024-11-07	91.100	91.100	91.100	91.100	87.525	448,147
2024-11-06	91.100	91.120	91.000	91.100	87.525	446,689
2024-11-05	92.600	92.600	91.000	91.120	87.544	481,757
2024-10-30	91.420	91.420	91.420	91.420	87.832	217,796
2024-10-29	94.010	94.110	94.000	94.030	90.340	280,019
2024-10-28	93.000	94.090	93.000	94.080	90.388	550,366
2024-10-24	91.250	92.350	91.250	91.810	88.207	430,227
2024-10-23	90.260	90.260	90.000	90.030	86.497	452,138
2024-10-22	90.900	90.900	89.060	89.060	85.565	14,465

← NewerPage 7 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.