Inmobiliaria Manquehue S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-21 | 89.360 | 89.360 | 89.060 | 89.060 | 85.565 | 84,180 |
| 2024-10-18 | 89.360 | 89.360 | 89.060 | 89.060 | 85.565 | 25,454 |
| 2024-10-16 | 89.060 | 89.100 | 89.000 | 89.060 | 85.565 | 448,300 |
| 2024-10-14 | 89.330 | 89.330 | 89.030 | 89.030 | 85.536 | 22,231 |
| 2024-10-11 | 89.030 | 89.320 | 89.000 | 89.030 | 85.536 | 5,510 |
| 2024-10-10 | 89.320 | 89.320 | 89.030 | 89.030 | 85.536 | 11,100 |
| 2024-10-09 | 88.800 | 89.050 | 88.800 | 89.030 | 85.536 | 515,633 |
| 2024-10-08 | 90.020 | 90.070 | 90.000 | 90.020 | 86.487 | 448,868 |
| 2024-10-07 | 89.150 | 89.150 | 89.150 | 89.150 | 85.651 | 442,168 |
| 2024-10-04 | 90.030 | 90.050 | 90.000 | 90.030 | 86.497 | 440,000 |
| 2024-10-01 | 90.050 | 90.100 | 90.000 | 90.050 | 86.516 | 440,000 |
| 2024-09-30 | 89.990 | 90.050 | 89.990 | 90.050 | 86.516 | 30,150 |
| 2024-09-26 | 91.770 | 92.550 | 90.050 | 90.050 | 86.516 | 44,453 |
| 2024-09-25 | 88.800 | 90.100 | 88.800 | 90.050 | 86.516 | 459,587 |
| 2024-09-24 | 91.000 | 91.000 | 90.000 | 90.100 | 86.564 | 493,786 |
| 2024-09-17 | 92.320 | 92.320 | 91.000 | 91.000 | 87.429 | 54,552 |
| 2024-09-16 | 91.000 | 91.000 | 91.000 | 91.000 | 87.429 | 295,785 |
| 2024-09-13 | 90.080 | 90.090 | 90.080 | 90.090 | 86.554 | 215,322 |
| 2024-09-12 | 90.050 | 90.050 | 90.050 | 90.050 | 86.516 | 4,555 |
| 2024-09-11 | 91.050 | 91.050 | 90.000 | 90.050 | 86.516 | 446,320 |
| 2024-09-10 | 91.050 | 91.050 | 91.050 | 91.050 | 87.477 | 420,000 |
| 2024-09-09 | 90.480 | 93.120 | 90.480 | 93.120 | 89.466 | 25,635 |
| 2024-09-06 | 93.120 | 93.120 | 93.120 | 93.120 | 89.466 | 8,264 |
| 2024-09-05 | 90.490 | 93.120 | 90.490 | 93.120 | 89.466 | 26,799 |
| 2024-09-04 | 93.120 | 94.060 | 93.120 | 93.120 | 89.466 | 533,333 |
| 2024-09-03 | 96.000 | 96.000 | 95.000 | 95.840 | 92.079 | 453,378 |
| 2024-09-02 | 98.000 | 98.100 | 98.000 | 98.050 | 94.202 | 401,531 |
| 2024-08-30 | 98.000 | 98.100 | 98.000 | 98.050 | 94.202 | 402,546 |
| 2024-08-29 | 98.000 | 98.100 | 98.000 | 98.050 | 94.202 | 414,998 |
| 2024-08-28 | 98.000 | 98.100 | 98.000 | 98.050 | 94.202 | 400,000 |
| 2024-08-27 | 98.100 | 98.100 | 98.000 | 98.050 | 94.202 | 400,000 |
| 2024-08-26 | 98.450 | 98.450 | 98.450 | 98.450 | 94.586 | 2,499 |
| 2024-08-19 | 98.410 | 99.000 | 98.410 | 98.450 | 94.586 | 210,319 |
| 2024-08-16 | 98.800 | 98.800 | 98.580 | 98.580 | 94.711 | 22,592 |
| 2024-08-14 | 98.720 | 98.720 | 98.050 | 98.580 | 94.711 | 189,894 |
| 2024-08-13 | 99.000 | 99.000 | 99.000 | 99.000 | 95.115 | 202,000 |
| 2024-08-12 | 98.040 | 98.040 | 98.040 | 98.040 | 94.192 | 6,666 |
| 2024-08-09 | 98.320 | 98.320 | 97.170 | 98.040 | 94.192 | 255,302 |
| 2024-08-08 | 98.030 | 98.030 | 96.720 | 96.720 | 92.924 | 50,926 |
| 2024-08-07 | 98.620 | 98.620 | 96.720 | 96.720 | 92.924 | 68,582 |
| 2024-08-06 | 96.620 | 97.930 | 96.620 | 96.720 | 92.924 | 221,968 |
| 2024-08-02 | 102.10 | 102.10 | 102.10 | 102.10 | 98.093 | 2,002 |
| 2024-08-01 | 102.10 | 102.10 | 102.10 | 102.10 | 98.093 | 2,547 |
| 2024-07-31 | 102.10 | 102.10 | 102.10 | 102.10 | 98.093 | 1,497 |
| 2024-07-30 | 102.10 | 102.10 | 102.10 | 102.10 | 98.093 | 1,000 |
| 2024-07-26 | 102.90 | 102.90 | 102.00 | 102.10 | 98.093 | 420,362 |
| 2024-07-25 | 102.90 | 102.90 | 102.89 | 102.89 | 98.852 | 202,925 |
| 2024-07-22 | 104.26 | 105.00 | 104.00 | 104.52 | 100.42 | 501,328 |
| 2024-07-19 | 105.06 | 105.10 | 105.00 | 105.06 | 100.94 | 400,000 |
| 2024-07-17 | 104.99 | 104.99 | 104.99 | 104.99 | 100.87 | 4,752 |
| 2024-07-11 | 105.50 | 105.50 | 104.99 | 104.99 | 100.87 | 24,594 |
| 2024-07-10 | 104.81 | 104.99 | 103.98 | 104.99 | 100.87 | 35,000 |
| 2024-07-09 | 104.98 | 105.00 | 104.98 | 104.99 | 100.87 | 447,268 |
| 2024-07-08 | 103.27 | 103.27 | 103.00 | 103.27 | 99.217 | 352,943 |
| 2024-07-05 | 103.60 | 103.60 | 103.60 | 103.60 | 99.534 | 227,648 |
| 2024-07-04 | 103.68 | 103.68 | 103.68 | 103.68 | 99.611 | 7,198 |
| 2024-07-03 | 103.68 | 103.68 | 103.68 | 103.68 | 99.611 | 31,251 |
| 2024-07-02 | 103.68 | 103.68 | 103.68 | 103.68 | 99.611 | 3,005 |
| 2024-07-01 | 103.68 | 103.68 | 103.68 | 103.68 | 99.611 | 3,337 |
| 2024-06-27 | 102.74 | 103.98 | 102.74 | 103.68 | 99.611 | 247,332 |
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.