Inmobiliaria Manquehue S.A. (SNSE:MANQUEHUE)
Chile · Delayed Price · Currency is CLP 104.51
-4.66 (-4.27%)
At close: Sep 25, 2025
Inmobiliaria Manquehue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 106.10 | 107.00 | 103.49 | 104.51 | 104.51 | -4.27% | 447,053 |
| Sep 24, 2025 | 110.78 | 110.78 | 109.17 | 109.17 | 109.17 | -1.45% | 212,464 |
| Sep 23, 2025 | 110.78 | 110.78 | 110.78 | 110.78 | 110.78 | - | - |
| Sep 22, 2025 | 110.78 | 110.78 | 110.78 | 110.78 | 110.78 | - | 219 |
| Sep 17, 2025 | 110.78 | 110.78 | 110.78 | 110.78 | 110.78 | - | 3,841 |
| Sep 16, 2025 | 111.00 | 111.00 | 110.72 | 110.78 | 110.78 | -0.31% | 104,209 |
| Sep 15, 2025 | 111.13 | 111.13 | 111.13 | 111.13 | 111.13 | - | 2,230 |
| Sep 12, 2025 | 111.13 | 111.13 | 111.13 | 111.13 | 111.13 | - | - |
| Sep 11, 2025 | 111.13 | 111.13 | 111.13 | 111.13 | 111.13 | - | 2,000 |
| Sep 10, 2025 | 112.21 | 112.21 | 110.07 | 111.13 | 111.13 | -2.50% | 356,395 |
| Sep 9, 2025 | 115.00 | 115.00 | 112.00 | 113.98 | 113.98 | 0.02% | 397,672 |
| Sep 8, 2025 | 115.00 | 118.00 | 114.77 | 113.96 | 113.96 | - | 54,576 |
| Sep 5, 2025 | 111.00 | 115.63 | 111.00 | 113.96 | 113.96 | 3.29% | 319,923 |
| Sep 4, 2025 | 108.04 | 112.00 | 108.04 | 110.33 | 110.33 | 5.06% | 524,104 |
| Sep 3, 2025 | 104.83 | 108.00 | 104.83 | 105.02 | 105.02 | 3.06% | 5,905,510 |
| Sep 2, 2025 | 100.95 | 102.87 | 100.95 | 101.90 | 101.90 | 2.41% | 400,369 |
| Sep 1, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | 15,069 |
| Aug 29, 2025 | 99.38 | 99.50 | 99.38 | 99.50 | 99.50 | -0.35% | 656,355 |
| Aug 28, 2025 | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 3.28% | 102,291 |
| Aug 27, 2025 | 97.82 | 99.68 | 96.68 | 96.68 | 96.68 | 0.27% | 1,405,507 |
| Aug 26, 2025 | 96.42 | 96.42 | 96.42 | 96.42 | 96.42 | 2.77% | 207,634 |
| Aug 25, 2025 | 96.23 | 96.23 | 93.82 | 93.82 | 93.82 | - | 885,087 |
| Aug 22, 2025 | 94.79 | 94.79 | 93.82 | 93.82 | 93.82 | 0.42% | 1,207,572 |
| Aug 21, 2025 | 93.43 | 93.43 | 93.43 | 93.43 | 93.43 | 2.67% | 660,220 |
| Aug 20, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 4,560 |
| Aug 19, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 59,112 |
| Aug 18, 2025 | 92.00 | 93.43 | 92.00 | 91.00 | 91.00 | - | 49,578 |
| Aug 14, 2025 | 90.75 | 92.00 | 90.75 | 91.00 | 91.00 | - | 68,543 |
| Aug 13, 2025 | 91.68 | 91.68 | 91.00 | 91.00 | 91.00 | 6.04% | 1,331,843 |
| Aug 12, 2025 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | - | 1,380 |
| Aug 11, 2025 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | - | 6,121 |
| Aug 8, 2025 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | - | 1,613 |
| Aug 7, 2025 | 85.24 | 87.71 | 85.24 | 85.82 | 85.82 | 2.14% | 304,161 |
| Aug 6, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | - | - |
| Aug 5, 2025 | 83.46 | 83.46 | 83.46 | 84.02 | 84.02 | - | 24,441 |
| Aug 4, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | - | - |
| Aug 1, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | - | 1,000 |
| Jul 31, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | - | - |
| Jul 30, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | - | 358 |
| Jul 29, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | - | - |
| Jul 28, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | - | - |
| Jul 25, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | - | 1,186 |
| Jul 24, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | - | - |
| Jul 23, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | - | - |
| Jul 22, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | - | 2,950 |
| Jul 21, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | - | - |
| Jul 18, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | - | 1,174 |
| Jul 17, 2025 | 84.00 | 84.00 | 84.00 | 84.02 | 84.02 | - | 20,592 |
| Jul 15, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | - | - |
| Jul 14, 2025 | 84.02 | 84.02 | 84.00 | 84.02 | 84.02 | -1.45% | 299,794 |