Inmobiliaria Manquehue S.A. (SNSE:MANQUEHUE)
Chile · Delayed Price · Currency is CLP 96.42
+2.60 (2.77%)
Last updated: Aug 26, 2025
Inmobiliaria Manquehue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | - | - | 15,069 |
| Aug 29, 2025 | 99.90 | 99.90 | 99.38 | 99.50 | - | -0.35% | 656,355 |
| Aug 28, 2025 | 99.85 | 99.85 | 99.85 | 99.85 | - | 3.28% | 102,291 |
| Aug 27, 2025 | 97.82 | 99.68 | 96.68 | 96.68 | - | 0.27% | 1,405,507 |
| Aug 26, 2025 | 96.42 | 96.42 | 96.42 | 96.42 | - | 2.77% | 207,634 |
| Aug 25, 2025 | 96.23 | 96.23 | 93.82 | 93.82 | - | - | 885,087 |
| Aug 22, 2025 | 94.79 | 94.79 | 93.82 | 93.82 | - | 0.42% | 1,207,572 |
| Aug 21, 2025 | 93.43 | 93.43 | 93.43 | 93.43 | - | 2.67% | 660,220 |
| Aug 20, 2025 | 91.10 | 91.10 | 91.00 | 91.00 | - | - | 4,560 |
| Aug 19, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | - | - | 59,112 |
| Aug 18, 2025 | 91.00 | 93.43 | 91.00 | 91.00 | - | - | 49,578 |
| Aug 14, 2025 | 91.00 | 92.00 | 90.75 | 91.00 | - | - | 68,543 |
| Aug 13, 2025 | 91.68 | 91.68 | 91.00 | 91.00 | - | 6.04% | 1,331,843 |
| Aug 12, 2025 | 89.05 | 89.05 | 85.82 | 85.82 | - | - | 1,380 |
| Aug 11, 2025 | 90.11 | 90.11 | 85.82 | 85.82 | - | - | 6,121 |
| Aug 8, 2025 | 89.59 | 89.59 | 85.82 | 85.82 | - | - | 1,613 |
| Aug 7, 2025 | 85.24 | 87.71 | 85.24 | 85.82 | - | 2.14% | 304,161 |
| Aug 6, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | - | - | - |
| Aug 5, 2025 | 83.46 | 84.02 | 83.46 | 84.02 | - | - | 24,441 |
| Aug 4, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | - | - | - |
| Aug 1, 2025 | 85.24 | 85.24 | 84.02 | 84.02 | - | - | 1,000 |
| Jul 31, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | - | - | - |
| 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 |