Inmobiliaria Manquehue S.A. (SNSE:MANQUEHUE)
Chile · Delayed Price · Currency is CLP 107.96
0.00 (0.00%)
At close: May 15, 2026
Inmobiliaria Manquehue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 107.00 | 107.96 | 104.60 | 107.96 | - | - | 14,400 |
| May 14, 2026 | 110.00 | 110.00 | 107.95 | 107.96 | - | -3.08% | 111,805 |
| May 13, 2026 | 111.14 | 111.39 | 111.14 | 111.39 | - | - | 170 |
| May 12, 2026 | 112.00 | 112.90 | 110.00 | 111.39 | - | -1.42% | 277,546 |
| May 11, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | - | - | 44,039 |
| May 8, 2026 | 112.10 | 113.00 | 112.10 | 113.00 | - | - | 4,307 |
| May 7, 2026 | 113.54 | 113.54 | 113.00 | 113.00 | - | - | 2 |
| May 6, 2026 | 113.54 | 113.54 | 113.00 | 113.00 | - | - | 64 |
| May 5, 2026 | 113.00 | 113.00 | 112.00 | 113.00 | - | - | 1,019 |
| May 4, 2026 | 110.00 | 113.00 | 110.00 | 113.00 | - | 1.46% | 944,944 |
| Apr 30, 2026 | 111.00 | 111.37 | 110.00 | 111.37 | - | - | 9,168 |
| Apr 29, 2026 | 111.37 | 111.37 | 111.37 | 111.37 | - | - | 7 |
| Apr 28, 2026 | 111.40 | 111.45 | 108.26 | 111.37 | - | - | 5,007 |
| Apr 27, 2026 | 111.45 | 111.45 | 111.37 | 111.37 | - | - | 950 |
| Apr 24, 2026 | 111.37 | 111.37 | 111.37 | 111.37 | - | - | - |
| Apr 23, 2026 | 111.50 | 111.50 | 111.29 | 111.37 | - | -1.44% | 405,000 |
| Apr 22, 2026 | 111.29 | 113.00 | 111.29 | 113.00 | - | - | 200 |
| Apr 21, 2026 | 113.43 | 113.43 | 111.29 | 113.00 | - | - | 3,472 |
| Apr 20, 2026 | 113.43 | 113.43 | 113.00 | 113.00 | - | -0.91% | 850,078 |
| Apr 17, 2026 | 115.00 | 115.00 | 114.04 | 114.04 | - | -1.51% | 344,303 |
| Apr 16, 2026 | 115.79 | 115.79 | 115.79 | 115.79 | - | - | - |
| Apr 15, 2026 | 116.70 | 116.70 | 115.79 | 115.79 | - | - | 65,000 |
| Apr 14, 2026 | 115.00 | 115.79 | 113.86 | 115.79 | - | - | 10,000 |
| Apr 13, 2026 | 117.81 | 117.81 | 115.00 | 115.79 | - | -3.10% | 679,289 |
| Apr 10, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | - | 0.01% | 125,000 |
| Apr 9, 2026 | 119.49 | 119.49 | 119.49 | 119.49 | - | - | - |
| Apr 8, 2026 | 117.12 | 119.49 | 117.12 | 119.49 | - | 2.51% | 71,125 |
| Apr 7, 2026 | 116.51 | 116.56 | 116.51 | 116.56 | - | -2.46% | 144,317 |
| Apr 6, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | - | - | - |
| Apr 2, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | - | - | 3,000 |
| Apr 1, 2026 | 123.00 | 123.00 | 119.50 | 119.50 | - | -0.57% | 224,831 |
| Mar 31, 2026 | 120.73 | 120.73 | 120.18 | 120.18 | - | - | 8,249 |
| Mar 30, 2026 | 120.07 | 120.18 | 120.07 | 120.18 | - | 1.59% | 185,921 |
| Mar 27, 2026 | 120.00 | 120.00 | 118.30 | 118.30 | - | - | 4,000 |
| Mar 26, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | - | - | - |
| Mar 25, 2026 | 120.00 | 120.00 | 118.30 | 118.30 | - | - | 380 |
| Mar 24, 2026 | 117.00 | 118.30 | 116.62 | 118.30 | - | - | 3,916 |
| Mar 23, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | - | - | - |
| Mar 20, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | - | - | 2,535 |
| Mar 19, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | - | -1.96% | 136,378 |
| Mar 18, 2026 | 124.22 | 124.22 | 120.66 | 120.66 | - | -0.08% | 205,316 |
| Mar 17, 2026 | 119.68 | 122.00 | 119.68 | 120.76 | - | 2.46% | 183,211 |
| Mar 16, 2026 | 116.04 | 120.00 | 116.04 | 117.86 | - | 1.49% | 422,381 |
| Mar 13, 2026 | 116.00 | 116.13 | 116.00 | 116.13 | - | - | 8,900 |
| Mar 12, 2026 | 116.00 | 116.13 | 116.00 | 116.13 | - | - | 43,103 |
| Mar 11, 2026 | 116.13 | 116.13 | 116.13 | 116.13 | - | - | - |
| Mar 10, 2026 | 115.50 | 116.13 | 115.50 | 116.13 | - | - | 3,524 |
| Mar 9, 2026 | 115.50 | 116.13 | 115.50 | 116.13 | - | 3.03% | 180 |
| Mar 6, 2026 | 116.00 | 116.00 | 112.71 | 112.71 | - | -2.94% | 20,010 |
| Mar 5, 2026 | 116.13 | 116.13 | 116.13 | 116.13 | - | - | - |