Inmobiliaria Manquehue S.A. (SNSE:MANQUEHUE)
Chile · Delayed Price · Currency is CLP 95.70
0.00 (0.00%)
At close: Sep 21, 2026
Inmobiliaria Manquehue Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 96.04 | 96.04 | 95.70 | 95.70 | 95.70 | -0.65% | 45,125 |
| Sep 16, 2026 | 97.17 | 97.17 | 95.68 | 96.33 | 96.33 | -0.81% | 390,900 |
| Sep 15, 2026 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | - | 1,519 |
| Sep 14, 2026 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | - | - |
| Sep 11, 2026 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | - | - |
| Sep 10, 2026 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | - | 46 |
| Sep 9, 2026 | 96.60 | 97.96 | 96.60 | 97.12 | 97.12 | -0.13% | 284,576 |
| Sep 8, 2026 | 97.62 | 97.62 | 97.25 | 97.25 | 97.25 | -0.73% | 41,923 |
| Sep 7, 2026 | 98.00 | 98.00 | 97.97 | 97.97 | 97.97 | -0.15% | 132,956 |
| Sep 4, 2026 | 99.84 | 99.84 | 98.12 | 98.12 | 98.12 | -2.22% | 287,646 |
| Sep 3, 2026 | 102.31 | 102.31 | 99.45 | 100.35 | 100.35 | -0.44% | 443,992 |
| Sep 2, 2026 | 100.24 | 100.79 | 100.24 | 100.79 | 100.79 | 1.36% | 31,428 |
| Sep 1, 2026 | 98.74 | 100.13 | 98.36 | 99.44 | 99.44 | 1.76% | 201,306 |
| Aug 31, 2026 | 97.25 | 98.79 | 97.25 | 97.72 | 97.72 | 0.84% | 382,372 |
| Aug 28, 2026 | 96.91 | 96.91 | 96.91 | 96.91 | 96.91 | - | - |
| Aug 27, 2026 | 96.91 | 96.91 | 96.91 | 96.91 | 96.91 | 0.35% | 31,837 |
| Aug 26, 2026 | 96.57 | 96.57 | 96.57 | 96.57 | 96.57 | 1.78% | 93,802 |
| Aug 25, 2026 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | 1.48% | 219,551 |
| Aug 24, 2026 | 92.98 | 93.50 | 92.98 | 93.50 | 93.50 | -0.69% | 53,500 |
| Aug 21, 2026 | 94.62 | 94.62 | 94.15 | 94.15 | 94.15 | -1.93% | 77,692 |
| Aug 20, 2026 | 96.57 | 96.57 | 96.00 | 96.00 | 96.00 | -0.59% | 59,438 |
| Aug 19, 2026 | 96.57 | 96.57 | 96.57 | 96.57 | 96.57 | - | 1,327 |
| Aug 18, 2026 | 96.57 | 97.55 | 95.00 | 96.57 | 96.57 | -0.75% | 345,709 |
| Aug 17, 2026 | 97.12 | 97.30 | 97.12 | 97.30 | 97.30 | 2.42% | 136,489 |
| Aug 14, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -0.76% | 238,785 |
| Aug 13, 2026 | 95.73 | 95.73 | 95.73 | 95.73 | 95.73 | - | - |
| Aug 12, 2026 | 95.73 | 95.73 | 95.73 | 95.73 | 95.73 | -0.21% | 105,500 |
| Aug 11, 2026 | 94.70 | 96.60 | 94.70 | 95.93 | 95.93 | 4.18% | 229,339 |
| Aug 10, 2026 | 90.74 | 95.00 | 90.74 | 92.08 | 92.08 | -0.99% | 382,557 |
| Aug 7, 2026 | 94.96 | 94.96 | 92.24 | 93.00 | 93.00 | -2.56% | 1,357,376 |
| Aug 6, 2026 | 85.30 | 100.00 | 85.30 | 95.44 | 95.44 | 15.00% | 1,080,449 |
| Aug 5, 2026 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | - | - |
| Aug 4, 2026 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | - | 78 |
| Aug 3, 2026 | 82.25 | 85.00 | 82.25 | 82.99 | 82.99 | 1.83% | 511,522 |
| Jul 31, 2026 | 82.37 | 82.37 | 81.50 | 81.50 | 81.50 | 0.15% | 341,103 |
| Jul 30, 2026 | 81.00 | 83.35 | 81.00 | 81.38 | 81.38 | -1.63% | 356,633 |
| Jul 29, 2026 | 85.00 | 85.00 | 82.73 | 82.73 | 82.73 | -3.91% | 144,913 |
| Jul 28, 2026 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - | 13,103 |
| Jul 27, 2026 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - | 3,850 |
| Jul 24, 2026 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | -2.58% | 28,523 |
| Jul 23, 2026 | 89.24 | 89.24 | 88.38 | 88.38 | 88.38 | -3.24% | 335,716 |
| Jul 22, 2026 | 91.34 | 91.34 | 91.34 | 91.34 | 91.34 | - | 64 |
| Jul 21, 2026 | 91.34 | 91.34 | 91.34 | 91.34 | 91.34 | - | - |
| Jul 20, 2026 | 91.34 | 91.34 | 91.34 | 91.34 | 91.34 | - | 7,964 |
| 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 |