Inmobiliaria Manquehue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	95.21	95.21	95.21	96.29	96.29	-	19,998
Jun 16, 2026	96.29	96.29	96.29	96.29	96.29	-	5,323
Jun 15, 2026	96.29	96.29	96.29	96.29	96.29	-	-
Jun 12, 2026	96.00	96.29	96.00	96.29	96.29	0.07%	2,127,947
Jun 11, 2026	96.00	96.00	96.00	96.22	96.22	-	28,690
Jun 10, 2026	93.53	96.29	93.53	96.22	96.22	-	30,870
Jun 9, 2026	96.22	96.22	96.22	96.22	96.22	-	8,181
Jun 8, 2026	96.22	96.22	96.22	96.22	96.22	-1.71%	162,419
Jun 5, 2026	100.16	100.16	96.60	97.89	97.89	-5.38%	420,736
Jun 4, 2026	103.46	103.46	103.46	103.46	103.46	-	-
Jun 3, 2026	103.46	103.46	103.46	103.46	103.46	-	7,000
Jun 2, 2026	103.46	103.46	103.46	103.46	103.46	-	3,108
Jun 1, 2026	103.46	103.46	103.46	103.46	103.46	-	6,966
May 29, 2026	103.77	103.77	103.29	103.46	103.46	-3.18%	141,259