Inmobiliaria Manquehue S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-26 | 101.40 | 102.30 | 101.40 | 102.11 | 98.103 | 372,229 |
| 2024-06-25 | 101.30 | 103.66 | 101.30 | 103.66 | 99.592 | 60,611 |
| 2024-06-24 | 103.00 | 103.66 | 102.70 | 103.66 | 99.592 | 72,580 |
| 2024-06-21 | 103.66 | 103.66 | 103.66 | 103.66 | 99.592 | 1,470 |
| 2024-06-19 | 102.80 | 103.66 | 102.80 | 103.66 | 99.592 | 36,820 |
| 2024-06-17 | 103.66 | 103.66 | 103.66 | 103.66 | 99.592 | 10,002 |
| 2024-06-14 | 104.90 | 104.90 | 103.50 | 103.66 | 99.592 | 366,000 |
| 2024-06-13 | 104.68 | 105.40 | 104.68 | 104.91 | 100.79 | 93,873 |
| 2024-06-12 | 104.26 | 104.26 | 104.26 | 104.26 | 100.17 | 318 |
| 2024-06-11 | 105.40 | 105.40 | 104.00 | 104.26 | 100.17 | 435,000 |
| 2024-06-07 | 105.00 | 105.00 | 104.80 | 105.00 | 100.88 | 221,021 |
| 2024-06-06 | 105.27 | 105.27 | 105.27 | 105.27 | 101.14 | 1,918 |
| 2024-06-05 | 106.00 | 106.00 | 105.00 | 105.27 | 101.14 | 236,748 |
| 2024-06-04 | 107.20 | 107.20 | 105.00 | 106.86 | 102.67 | 429,362 |
| 2024-06-03 | 108.00 | 108.00 | 107.00 | 107.26 | 103.05 | 380,188 |
| 2024-05-31 | 109.00 | 109.40 | 109.00 | 109.30 | 105.01 | 341,128 |
| 2024-05-30 | 110.76 | 110.76 | 110.00 | 110.64 | 106.30 | 361,142 |
| 2024-05-29 | 111.00 | 111.00 | 110.50 | 110.76 | 106.41 | 356,181 |
| 2024-05-28 | 111.60 | 111.60 | 111.20 | 111.56 | 107.18 | 335,521 |
| 2024-05-27 | 111.50 | 111.50 | 111.00 | 111.25 | 106.88 | 402,006 |
| 2024-05-24 | 112.07 | 112.07 | 111.50 | 112.00 | 107.60 | 627,472 |
| 2024-05-23 | 112.00 | 112.00 | 111.00 | 112.00 | 107.60 | 501,444 |
| 2024-05-22 | 112.18 | 112.30 | 112.00 | 112.18 | 107.78 | 404,420 |
| 2024-05-20 | 113.00 | 113.00 | 112.00 | 113.00 | 108.57 | 478,418 |
| 2024-05-17 | 113.39 | 113.39 | 112.13 | 112.76 | 108.33 | 343,368 |
| 2024-05-16 | 112.74 | 112.74 | 112.74 | 112.74 | 108.32 | 1,000 |
| 2024-05-15 | 113.44 | 113.44 | 112.00 | 112.74 | 108.32 | 451,913 |
| 2024-05-14 | 114.50 | 115.40 | 114.00 | 115.07 | 110.55 | 457,948 |
| 2024-05-13 | 114.00 | 114.00 | 114.00 | 114.00 | 109.53 | 93,848 |
| 2024-05-10 | 113.80 | 114.00 | 113.60 | 113.80 | 109.33 | 400,000 |
| 2024-05-09 | 113.00 | 113.50 | 113.00 | 113.25 | 108.81 | 404,830 |
| 2024-05-08 | 113.00 | 113.00 | 112.65 | 112.83 | 108.40 | 400,174 |
| 2024-05-07 | 114.00 | 114.00 | 114.00 | 114.00 | 109.53 | 483 |
| 2024-05-06 | 114.00 | 114.00 | 111.00 | 114.00 | 109.53 | 634,829 |
| 2024-05-03 | 114.35 | 114.35 | 114.35 | 114.35 | 109.86 | 6,100 |
| 2024-05-02 | 120.00 | 120.00 | 114.34 | 114.35 | 109.86 | 752,887 |
| 2024-04-30 | 112.18 | 112.77 | 112.18 | 112.50 | 108.08 | 366,886 |
| 2024-04-29 | 112.18 | 112.18 | 112.18 | 112.18 | 107.78 | 16,417 |
| 2024-04-26 | 112.18 | 112.18 | 112.18 | 112.18 | 107.78 | 12,186 |
| 2024-04-25 | 112.18 | 112.18 | 112.18 | 112.18 | 107.78 | 1,827 |
| 2024-04-24 | 112.18 | 112.18 | 112.18 | 112.18 | 105.86 | 3,195 |
| 2024-04-23 | 113.00 | 113.00 | 112.18 | 112.18 | 105.86 | 50,000 |
| 2024-04-22 | 112.18 | 112.18 | 112.18 | 112.18 | 105.86 | 8,318 |
| 2024-04-19 | 112.57 | 112.57 | 112.00 | 112.18 | 105.86 | 86,618 |
| 2024-04-18 | 109.08 | 111.13 | 109.08 | 109.34 | 103.18 | 204,930 |
| 2024-04-17 | 106.68 | 109.08 | 106.68 | 106.68 | 100.67 | 39,572 |
| 2024-04-16 | 106.60 | 106.68 | 106.60 | 106.68 | 100.67 | 192,603 |
| 2024-04-15 | 106.04 | 106.04 | 106.02 | 106.02 | 100.04 | 27,188 |
| 2024-04-12 | 106.00 | 106.02 | 106.00 | 106.02 | 100.04 | 251,696 |
| 2024-04-11 | 106.00 | 106.00 | 106.00 | 106.00 | 100.02 | 96,423 |
| 2024-04-10 | 106.00 | 106.40 | 105.00 | 106.40 | 100.40 | 55,203 |
| 2024-04-09 | 105.70 | 106.40 | 105.70 | 106.40 | 100.40 | 39,430 |
| 2024-04-08 | 107.61 | 107.61 | 105.66 | 106.40 | 100.40 | 449,450 |
| 2024-04-05 | 110.79 | 110.79 | 109.86 | 109.86 | 103.67 | 13,825 |
| 2024-04-02 | 112.13 | 112.13 | 109.00 | 109.86 | 103.67 | 355,373 |
| 2024-04-01 | 112.13 | 112.13 | 112.13 | 112.13 | 105.81 | 4,365 |
| 2024-03-28 | 112.01 | 112.50 | 112.01 | 112.13 | 105.81 | 89,225 |
| 2024-03-27 | 110.00 | 112.00 | 110.00 | 112.00 | 105.69 | 50,000 |
| 2024-03-26 | 112.00 | 112.00 | 112.00 | 112.00 | 105.69 | 500 |
| 2024-03-25 | 113.06 | 113.06 | 112.00 | 112.00 | 105.69 | 16,764 |
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.