Inmobiliaria Manquehue S.A. (SNSE:MANQUEHUE)
Chile · Delayed Price · Currency is CLP 116.13
0.00 (0.00%)
At close: Mar 9, 2026
Inmobiliaria Manquehue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 116.13 | 116.13 | 116.13 | 116.13 | 116.13 | - | 180 |
| Mar 6, 2026 | 112.71 | 112.71 | 112.71 | 116.13 | 116.13 | - | 20,010 |
| Mar 5, 2026 | 116.13 | 116.13 | 116.13 | 116.13 | 116.13 | - | - |
| Mar 4, 2026 | 116.00 | 116.00 | 116.00 | 116.13 | 116.13 | - | 25,275 |
| Mar 3, 2026 | 118.38 | 118.38 | 116.13 | 116.13 | 116.13 | -3.24% | 285,608 |
| Mar 2, 2026 | 120.02 | 120.02 | 120.02 | 120.02 | 120.02 | - | - |
| Feb 27, 2026 | 120.02 | 120.02 | 120.02 | 120.02 | 120.02 | - | - |
| Feb 26, 2026 | 120.02 | 120.02 | 120.02 | 120.02 | 120.02 | - | 4,000 |
| Feb 25, 2026 | 120.02 | 120.02 | 120.02 | 120.02 | 120.02 | - | - |
| Feb 24, 2026 | 120.02 | 120.02 | 120.02 | 120.02 | 120.02 | - | - |
| Feb 23, 2026 | 120.02 | 120.02 | 120.02 | 120.02 | 120.02 | - | - |
| Feb 20, 2026 | 120.02 | 120.02 | 120.02 | 120.02 | 120.02 | - | - |
| Feb 19, 2026 | 120.02 | 120.02 | 120.02 | 120.02 | 120.02 | - | - |
| Feb 18, 2026 | 120.00 | 120.00 | 120.00 | 120.02 | 120.02 | - | 10,715 |
| Feb 17, 2026 | 120.02 | 120.02 | 120.02 | 120.02 | 120.02 | - | - |
| Feb 16, 2026 | 119.00 | 119.00 | 119.00 | 120.02 | 120.02 | - | 54,675 |
| Feb 13, 2026 | 119.82 | 122.13 | 119.82 | 120.02 | 120.02 | 0.19% | 181,034 |
| Feb 12, 2026 | 119.92 | 121.16 | 117.69 | 119.79 | 119.79 | -2.21% | 138,176 |
| Feb 11, 2026 | 123.00 | 123.00 | 122.50 | 122.50 | 122.50 | -3.04% | 272,861 |
| Feb 10, 2026 | 126.34 | 126.34 | 126.34 | 126.34 | 126.34 | -2.35% | 135,224 |
| Feb 9, 2026 | 129.38 | 129.38 | 129.38 | 129.38 | 129.38 | - | - |
| Feb 6, 2026 | 129.38 | 129.38 | 129.38 | 129.38 | 129.38 | - | 3,077 |
| Feb 5, 2026 | 126.34 | 126.34 | 126.34 | 129.38 | 129.38 | - | 21,000 |
| Feb 4, 2026 | 129.38 | 129.38 | 129.38 | 129.38 | 129.38 | -0.48% | 117,412 |
| Feb 3, 2026 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | 1.76% | 100,000 |
| Feb 2, 2026 | 126.00 | 127.75 | 126.00 | 127.75 | 127.75 | 1.45% | 179,912 |
| Jan 30, 2026 | 125.93 | 125.93 | 125.93 | 125.93 | 125.93 | - | - |
| Jan 29, 2026 | 127.18 | 127.18 | 125.93 | 125.93 | 125.93 | -1.46% | 266,048 |
| Jan 28, 2026 | 127.80 | 127.90 | 127.80 | 127.80 | 127.80 | -1.46% | 215,675 |
| Jan 27, 2026 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | - | 1,570 |
| Jan 26, 2026 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | - | - |
| Jan 23, 2026 | 129.45 | 129.45 | 127.80 | 129.70 | 129.70 | - | 57,346 |
| Jan 22, 2026 | 127.95 | 130.00 | 127.95 | 129.70 | 129.70 | 2.83% | 675,246 |
| Jan 21, 2026 | 126.13 | 126.13 | 126.13 | 126.13 | 126.13 | - | - |
| Jan 20, 2026 | 126.13 | 126.13 | 126.13 | 126.13 | 126.13 | -2.45% | 102,625 |
| Jan 19, 2026 | 129.86 | 129.86 | 129.86 | 129.30 | 129.30 | - | 23,100 |
| Jan 16, 2026 | 129.30 | 129.30 | 126.13 | 129.30 | 129.30 | - | 28,226 |
| Jan 15, 2026 | 129.30 | 129.30 | 129.30 | 129.30 | 129.30 | - | 15,023 |
| Jan 14, 2026 | 129.30 | 129.30 | 128.00 | 129.30 | 129.30 | - | 29,211 |
| Jan 13, 2026 | 129.30 | 129.30 | 128.00 | 129.30 | 129.30 | - | 56,427 |
| Jan 12, 2026 | 128.39 | 129.30 | 128.39 | 129.30 | 129.30 | -0.37% | 233,000 |
| Jan 9, 2026 | 127.22 | 130.00 | 127.22 | 129.78 | 129.78 | 4.63% | 610,944 |
| Jan 8, 2026 | 124.04 | 124.04 | 124.04 | 124.04 | 124.04 | - | 13,103 |
| Jan 7, 2026 | 125.00 | 125.00 | 125.00 | 124.04 | 124.04 | - | 29,697 |
| Jan 6, 2026 | 124.00 | 124.00 | 124.00 | 124.04 | 124.04 | 1.18% | 113,394 |
| Jan 5, 2026 | 120.00 | 122.59 | 120.00 | 122.59 | 122.59 | 1.79% | 523,804 |
| Jan 2, 2026 | 117.86 | 122.45 | 117.86 | 120.43 | 120.43 | 1.32% | 294,686 |
| Dec 30, 2025 | 121.81 | 121.81 | 118.32 | 118.86 | 118.86 | -1.36% | 372,183 |
| Dec 29, 2025 | 121.00 | 121.00 | 119.50 | 120.50 | 120.50 | -0.50% | 13,682,220 |
| Dec 26, 2025 | 122.42 | 122.42 | 122.40 | 121.10 | 121.10 | - | 46,935 |