Inmobiliaria Manquehue S.A. (SNSE:MANQUEHUE)
Chile · Delayed Price · Currency is CLP 96.91
0.00 (0.00%)
At close: Aug 28, 2026
Inmobiliaria Manquehue Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |