Inmobiliaria Manquehue S.A. (SNSE:MANQUEHUE)
Chile · Delayed Price · Currency is CLP 91.34
0.00 (0.00%)
At close: Jul 20, 2026
Inmobiliaria Manquehue Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 91.34 | 91.34 | 91.34 | 91.34 | 91.34 | - | 10 |
| Jul 15, 2026 | 92.15 | 93.90 | 91.22 | 91.34 | 91.34 | -3.16% | 114,489 |
| Jul 14, 2026 | 91.41 | 91.41 | 91.41 | 94.32 | 94.32 | - | 10,000 |
| Jul 13, 2026 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | - | 17,624 |
| Jul 10, 2026 | 94.00 | 94.00 | 94.00 | 94.32 | 94.32 | - | 26,716 |
| Jul 9, 2026 | 94.09 | 94.09 | 94.09 | 94.32 | 94.32 | - | 15,624 |
| Jul 8, 2026 | 94.33 | 94.33 | 94.33 | 94.32 | 94.32 | -1.42% | 231,680 |
| Jul 7, 2026 | 95.00 | 95.00 | 95.00 | 95.68 | 95.68 | - | 27,101 |
| Jul 6, 2026 | 95.68 | 95.68 | 95.68 | 95.68 | 95.68 | - | - |
| Jul 3, 2026 | 96.00 | 96.00 | 96.00 | 95.68 | 95.68 | -0.23% | 98,763 |
| Jul 2, 2026 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | - | 3,009 |
| Jul 1, 2026 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | -0.10% | 4,062,223 |
| Jun 30, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 1,000 |
| Jun 26, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 7,739 |
| Jun 25, 2026 | 95.00 | 95.00 | 95.00 | 96.00 | 96.00 | - | 13,771 |
| Jun 24, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | 5,524 |
| Jun 23, 2026 | 95.94 | 97.00 | 95.94 | 96.00 | 96.00 | -1.36% | 5,340,338 |
| Jun 22, 2026 | 97.73 | 97.73 | 97.73 | 97.32 | 97.32 | 1.07% | 84,161 |
| Jun 19, 2026 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | - | 5,196 |
| Jun 18, 2026 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | - | 1,312 |
| Jun 17, 2026 | 95.21 | 95.21 | 95.21 | 96.29 | 96.29 | - | 19,998 |
| Jun 16, 2026 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | - | 5,323 |
| Jun 15, 2026 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | - | - |
| Jun 12, 2026 | 96.00 | 96.29 | 96.00 | 96.29 | 96.29 | 0.07% | 2,127,947 |
| Jun 11, 2026 | 96.00 | 96.00 | 96.00 | 96.22 | 96.22 | - | 28,690 |
| Jun 10, 2026 | 93.53 | 96.29 | 93.53 | 96.22 | 96.22 | - | 30,870 |
| Jun 9, 2026 | 96.22 | 96.22 | 96.22 | 96.22 | 96.22 | - | 8,181 |
| Jun 8, 2026 | 96.22 | 96.22 | 96.22 | 96.22 | 96.22 | -1.71% | 162,419 |
| Jun 5, 2026 | 100.16 | 100.16 | 96.60 | 97.89 | 97.89 | -5.38% | 420,736 |
| Jun 4, 2026 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - | - |
| Jun 3, 2026 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - | 7,000 |
| Jun 2, 2026 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - | 3,108 |
| Jun 1, 2026 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - | 6,966 |
| May 29, 2026 | 103.77 | 103.77 | 103.29 | 103.46 | 103.46 | -3.18% | 141,259 |
| May 28, 2026 | 106.86 | 106.86 | 106.86 | 106.86 | 106.86 | - | 5,081 |
| May 27, 2026 | 106.86 | 106.86 | 106.86 | 106.86 | 106.86 | - | 3,834 |
| May 26, 2026 | 107.93 | 107.93 | 106.86 | 106.86 | 106.86 | -1.02% | 351,677 |
| May 25, 2026 | 104.84 | 104.84 | 104.84 | 107.96 | 107.96 | 0.84% | 20,227 |
| May 22, 2026 | 107.96 | 107.96 | 107.96 | 107.96 | 107.06 | - | 16,371 |
| May 20, 2026 | 107.96 | 107.96 | 107.96 | 107.96 | 107.06 | - | 311 |
| May 19, 2026 | 107.93 | 107.93 | 107.93 | 107.96 | 107.06 | - | 10,971 |
| May 18, 2026 | 107.96 | 107.96 | 107.96 | 107.96 | 107.06 | - | - |
| May 15, 2026 | 104.60 | 104.60 | 104.60 | 107.96 | 107.06 | - | 14,400 |
| May 14, 2026 | 107.95 | 108.00 | 107.95 | 107.96 | 107.06 | -3.08% | 111,805 |
| May 13, 2026 | 111.39 | 111.39 | 111.39 | 111.39 | 110.47 | - | 170 |
| May 12, 2026 | 110.06 | 112.90 | 110.00 | 111.39 | 110.47 | -1.42% | 277,546 |
| May 11, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.06 | - | 44,039 |
| May 8, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.06 | - | 4,307 |
| May 7, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.06 | - | 2 |
| May 6, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.06 | - | 64 |