Inmobiliaria Manquehue S.A. (SNSE:MANQUEHUE)
Chile · Delayed Price · Currency is CLP 91.31
+0.19 (0.21%)
At close: Nov 2, 2026
Inmobiliaria Manquehue Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 91.31 | 91.31 | 91.31 | 91.31 | 91.31 | 0.21% | 45,199 |
| Oct 30, 2026 | 91.89 | 91.89 | 91.12 | 91.12 | 91.12 | -0.63% | 157,201 |
| Oct 29, 2026 | 91.70 | 91.70 | 91.70 | 91.70 | 91.70 | 0.30% | 21,206 |
| Oct 28, 2026 | 91.24 | 91.43 | 91.24 | 91.43 | 91.43 | 0.90% | 142,296 |
| Oct 27, 2026 | 90.61 | 90.61 | 90.61 | 90.61 | 90.61 | - | 6,044 |
| Oct 26, 2026 | 90.45 | 90.89 | 90.45 | 90.61 | 90.61 | 0.17% | 495,000 |
| Oct 23, 2026 | 90.92 | 90.92 | 90.16 | 90.46 | 90.46 | -1.00% | 240,419 |
| Oct 22, 2026 | 92.38 | 92.38 | 91.26 | 91.37 | 91.37 | -1.58% | 524,279 |
| Oct 21, 2026 | 92.84 | 92.84 | 92.84 | 92.84 | 92.84 | - | 34 |
| Oct 20, 2026 | 92.84 | 92.84 | 92.84 | 92.84 | 92.84 | - | 51 |
| Oct 19, 2026 | 93.29 | 93.29 | 92.84 | 92.84 | 92.84 | -0.49% | 51,062 |
| Oct 16, 2026 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | - | - |
| Oct 15, 2026 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | - | 535 |
| Oct 14, 2026 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | - | - |
| Oct 13, 2026 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | - | - |
| Oct 9, 2026 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | - | 8,527 |
| Oct 8, 2026 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | - | - |
| Oct 7, 2026 | 93.30 | 93.30 | 93.30 | 93.30 | 93.30 | - | 5,995 |
| Oct 6, 2026 | 92.98 | 93.30 | 92.98 | 93.30 | 93.30 | 0.44% | 88,363 |
| Oct 5, 2026 | 92.65 | 92.89 | 92.65 | 92.89 | 92.89 | -0.05% | 106,521 |
| Oct 2, 2026 | 92.94 | 92.94 | 92.94 | 92.94 | 92.94 | 0.04% | 12,573 |
| Oct 1, 2026 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | - | - |
| Sep 30, 2026 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | -0.75% | 151,176 |
| Sep 29, 2026 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | -0.39% | 20,133 |
| Sep 28, 2026 | 93.97 | 93.97 | 93.97 | 93.97 | 93.97 | -0.40% | 22,247 |
| Sep 25, 2026 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | - | - |
| Sep 24, 2026 | 94.69 | 94.69 | 94.35 | 94.35 | 94.35 | -0.76% | 45,941 |
| Sep 23, 2026 | 95.07 | 95.07 | 95.07 | 95.07 | 95.07 | - | 23 |
| Sep 22, 2026 | 95.41 | 95.41 | 95.07 | 95.07 | 95.07 | -0.66% | 42,809 |
| Sep 21, 2026 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - | 3,200 |
| 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 |