Inmobiliaria Manquehue S.A. (SNSE:MANQUEHUE)
Chile · Delayed Price · Currency is CLP 84.02
0.00 (0.00%)
Last updated: Jul 28, 2025
Inmobiliaria Manquehue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 84.00 | 84.02 | 84.00 | 84.02 | - | - | 358 |
| Jul 29, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | - | - | - |
| Jul 28, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | - | - | - |
| Jul 25, 2025 | 84.00 | 84.02 | 84.00 | 84.02 | - | - | 1,186 |
| Jul 24, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | - | - | - |
| Jul 23, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | - | - | - |
| Jul 22, 2025 | 84.02 | 85.00 | 84.02 | 84.02 | - | - | 2,950 |
| Jul 21, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | - | - | - |
| Jul 18, 2025 | 85.00 | 85.00 | 84.02 | 84.02 | - | - | 1,174 |
| Jul 17, 2025 | 84.00 | 84.02 | 84.00 | 84.02 | - | - | 20,592 |
| Jul 15, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | - | - | - |
| Jul 14, 2025 | 85.00 | 85.00 | 84.00 | 84.02 | - | -1.45% | 299,794 |
| Jul 11, 2025 | 86.50 | 86.50 | 85.26 | 85.26 | - | - | 2,346 |
| Jul 10, 2025 | 86.50 | 86.50 | 85.26 | 85.26 | - | - | 34,000 |
| Jul 9, 2025 | 86.00 | 86.00 | 85.26 | 85.26 | - | - | 5,000 |
| Jul 8, 2025 | 85.50 | 85.50 | 85.26 | 85.26 | - | - | 50,759 |
| Jul 7, 2025 | 86.75 | 86.75 | 84.26 | 85.26 | - | - | 19,196 |
| Jul 4, 2025 | 85.26 | 85.26 | 85.26 | 85.26 | - | 1.44% | 168,251 |
| Jul 3, 2025 | 85.00 | 85.00 | 84.00 | 84.05 | - | 0.05% | 115,197 |
| Jul 2, 2025 | 83.70 | 84.01 | 83.70 | 84.01 | - | - | 1,510 |
| Jul 1, 2025 | 84.00 | 84.01 | 84.00 | 84.01 | - | - | 914 |
| Jun 30, 2025 | 84.01 | 84.01 | 84.01 | 84.01 | - | 0.21% | 193,924 |
| Jun 27, 2025 | 83.83 | 83.83 | 83.83 | 83.83 | - | 2.36% | 168,027 |
| Jun 26, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | - | 0.43% | 164,710 |
| Jun 25, 2025 | 81.55 | 81.55 | 81.55 | 81.55 | - | - | - |
| Jun 24, 2025 | 81.40 | 81.55 | 81.40 | 81.55 | - | 0.18% | 256,202 |
| Jun 23, 2025 | 82.30 | 82.30 | 81.29 | 81.40 | - | -2.46% | 370,552 |
| Jun 19, 2025 | 82.79 | 83.45 | 82.79 | 83.45 | - | - | 3,608 |
| Jun 18, 2025 | 83.45 | 83.45 | 83.45 | 83.45 | - | - | - |
| Jun 17, 2025 | 83.47 | 83.47 | 83.40 | 83.45 | - | -1.49% | 197,596 |
| Jun 16, 2025 | 83.30 | 84.71 | 83.30 | 84.71 | - | - | 48,482 |
| Jun 13, 2025 | 84.30 | 84.71 | 84.30 | 84.71 | - | - | 17,821 |
| Jun 12, 2025 | 85.80 | 85.80 | 84.71 | 84.71 | - | -1.47% | 252,516 |
| Jun 11, 2025 | 86.00 | 86.00 | 85.97 | 85.97 | - | - | 3,000 |
| Jun 10, 2025 | 85.00 | 85.97 | 84.99 | 85.97 | - | - | 69,645 |
| Jun 9, 2025 | 84.00 | 85.99 | 84.00 | 85.97 | - | - | 13,724 |
| Jun 6, 2025 | 85.99 | 85.99 | 85.97 | 85.97 | - | - | 44,286 |
| Jun 5, 2025 | 85.00 | 85.97 | 85.00 | 85.97 | - | - | 8,202 |
| Jun 4, 2025 | 85.30 | 85.97 | 84.90 | 85.97 | - | - | 28,958 |
| Jun 3, 2025 | 88.10 | 88.10 | 85.10 | 85.97 | - | -2.92% | 780,360 |
| Jun 2, 2025 | 88.10 | 89.87 | 88.10 | 88.56 | - | - | 26,596 |
| May 30, 2025 | 88.10 | 88.56 | 88.10 | 88.56 | - | - | 4,432 |
| May 29, 2025 | 88.56 | 88.56 | 88.56 | 88.56 | - | -1.38% | 259,434 |
| May 28, 2025 | 89.80 | 89.80 | 89.80 | 89.80 | - | 2.05% | 222,515 |
| May 27, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | - | 0.89% | 2,000,000 |
| May 26, 2025 | 87.50 | 87.50 | 87.22 | 87.22 | - | - | 14,932 |
| May 23, 2025 | 89.00 | 89.00 | 87.22 | 87.22 | - | - | 53,276 |
| May 22, 2025 | 87.00 | 87.67 | 87.00 | 87.22 | - | - | 56,609 |
| May 20, 2025 | 87.67 | 87.67 | 87.22 | 87.22 | - | - | 13,825 |
| May 19, 2025 | 87.45 | 87.75 | 86.01 | 87.22 | - | -2.00% | 539,373 |