Inmobiliaria Manquehue S.A. (SNSE:MANQUEHUE)
Chile · Delayed Price · Currency is CLP 132.11
+6.29 (5.00%)
At close: Nov 7, 2025
Inmobiliaria Manquehue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 129.44 | 134.29 | 129.44 | 132.11 | 132.11 | 5.00% | 339,515 |
| Nov 6, 2025 | 125.82 | 125.82 | 125.82 | 125.82 | 125.82 | - | 1,281 |
| Nov 5, 2025 | 126.00 | 126.00 | 125.23 | 125.82 | 125.82 | 0.39% | 104,483 |
| Nov 4, 2025 | 124.69 | 127.00 | 124.69 | 125.33 | 125.33 | 0.93% | 479,396 |
| Nov 3, 2025 | 121.00 | 124.17 | 121.00 | 124.17 | 124.17 | 2.87% | 204,166 |
| Oct 30, 2025 | 121.75 | 121.75 | 118.31 | 120.70 | 120.70 | 1.99% | 170,217 |
| Oct 29, 2025 | 117.67 | 120.00 | 117.67 | 118.35 | 118.35 | 3.57% | 1,051,264 |
| Oct 28, 2025 | 114.03 | 115.25 | 112.00 | 114.27 | 114.27 | 2.50% | 416,663 |
| Oct 27, 2025 | 110.26 | 114.45 | 110.26 | 111.48 | 111.48 | 2.58% | 381,327 |
| Oct 24, 2025 | 107.00 | 111.00 | 107.00 | 108.68 | 108.68 | 0.98% | 618,523 |
| Oct 23, 2025 | 107.63 | 107.63 | 107.63 | 107.63 | 107.63 | - | - |
| Oct 22, 2025 | 107.63 | 107.63 | 107.63 | 107.63 | 107.63 | - | 77 |
| Oct 21, 2025 | 107.63 | 107.63 | 107.63 | 107.63 | 107.63 | - | 3,719 |
| Oct 20, 2025 | 107.00 | 109.94 | 107.00 | 107.63 | 107.63 | 0.01% | 146,704 |
| Oct 17, 2025 | 107.62 | 107.62 | 107.62 | 107.62 | 107.62 | - | - |
| Oct 16, 2025 | 106.35 | 109.00 | 106.35 | 107.62 | 107.62 | 2.67% | 384,984 |
| Oct 15, 2025 | 103.93 | 105.92 | 103.93 | 104.82 | 104.82 | 1.30% | 360,021 |
| Oct 14, 2025 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | - | - |
| Oct 13, 2025 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | - | 54,786 |
| Oct 10, 2025 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | - | 8,000 |
| Oct 9, 2025 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | - | 23,720 |
| Oct 8, 2025 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | - | - |
| Oct 7, 2025 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | 1.45% | 95,924 |
| Oct 6, 2025 | 103.47 | 103.47 | 103.47 | 101.99 | 101.99 | - | 15,959 |
| Oct 3, 2025 | 101.99 | 101.99 | 101.99 | 101.99 | 101.99 | - | - |
| Oct 2, 2025 | 104.00 | 104.00 | 101.99 | 101.99 | 101.99 | -2.24% | 125,510 |
| Oct 1, 2025 | 104.30 | 104.33 | 104.30 | 104.33 | 104.33 | -0.17% | 243,021 |
| Sep 30, 2025 | 103.80 | 103.80 | 103.80 | 104.51 | 104.51 | - | 47,849 |
| Sep 29, 2025 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - | 3,938 |
| Sep 26, 2025 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - | 3,675 |
| 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 |