Inmobiliaria Manquehue S.A. (SNSE:MANQUEHUE)
Chile · Delayed Price · Currency is CLP 114.04
-1.75 (-1.51%)
At close: Apr 17, 2026
Inmobiliaria Manquehue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 115.00 | 115.00 | 114.04 | 114.04 | 114.04 | -1.51% | 344,303 |
| Apr 16, 2026 | 115.79 | 115.79 | 115.79 | 115.79 | 115.79 | - | - |
| Apr 15, 2026 | 116.70 | 116.70 | 116.70 | 115.79 | 115.79 | - | 65,000 |
| Apr 14, 2026 | 113.86 | 113.86 | 113.86 | 115.79 | 115.79 | - | 10,000 |
| Apr 13, 2026 | 117.81 | 117.81 | 115.00 | 115.79 | 115.79 | -3.10% | 679,289 |
| Apr 10, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 0.01% | 125,000 |
| Apr 9, 2026 | 119.49 | 119.49 | 119.49 | 119.49 | 119.49 | - | - |
| Apr 8, 2026 | 119.49 | 119.49 | 119.49 | 119.49 | 119.49 | 2.51% | 71,125 |
| Apr 7, 2026 | 116.51 | 116.51 | 116.51 | 116.56 | 116.56 | -2.46% | 144,317 |
| Apr 6, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - | - |
| Apr 2, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - | 3,000 |
| Apr 1, 2026 | 119.54 | 119.54 | 119.50 | 119.50 | 119.50 | -0.57% | 224,831 |
| Mar 31, 2026 | 120.73 | 120.73 | 120.73 | 120.18 | 120.18 | - | 8,249 |
| Mar 30, 2026 | 120.07 | 120.07 | 120.07 | 120.18 | 120.18 | 1.59% | 185,921 |
| Mar 27, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | - | 4,000 |
| Mar 26, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | - | - |
| Mar 25, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | - | 380 |
| Mar 24, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | - | 3,916 |
| Mar 23, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | - | - |
| Mar 20, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | - | 2,535 |
| Mar 19, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | -1.96% | 136,378 |
| Mar 18, 2026 | 122.00 | 122.00 | 120.66 | 120.66 | 120.66 | -0.08% | 205,316 |
| Mar 17, 2026 | 119.68 | 122.00 | 119.68 | 120.76 | 120.76 | 2.46% | 183,211 |
| Mar 16, 2026 | 116.04 | 120.00 | 116.04 | 117.86 | 117.86 | 1.49% | 422,381 |
| Mar 13, 2026 | 116.13 | 116.13 | 116.13 | 116.13 | 116.13 | - | 8,900 |
| Mar 12, 2026 | 116.00 | 116.00 | 116.00 | 116.13 | 116.13 | - | 43,103 |
| Mar 11, 2026 | 116.13 | 116.13 | 116.13 | 116.13 | 116.13 | - | - |
| Mar 10, 2026 | 116.13 | 116.13 | 116.13 | 116.13 | 116.13 | - | 3,524 |
| 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 |