Skip to main content
Inmobiliaria Manquehue S.A. (SNSE:MANQUEHUE)
Chile flag Chile · Delayed Price · Currency is CLP
116.13
0.00 (0.00%)
At close: Mar 6, 2026

Inmobiliaria Manquehue Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026112.71112.71112.71116.13116.13-20,010
Mar 5, 2026116.13116.13116.13116.13116.13--
Mar 4, 2026116.00116.00116.00116.13116.13-25,275
Mar 3, 2026118.38118.38116.13116.13116.13-3.24%285,608
Mar 2, 2026120.02120.02120.02120.02120.02--
Feb 27, 2026120.02120.02120.02120.02120.02--
Feb 26, 2026120.02120.02120.02120.02120.02-4,000
Feb 25, 2026120.02120.02120.02120.02120.02--
Feb 24, 2026120.02120.02120.02120.02120.02--
Feb 23, 2026120.02120.02120.02120.02120.02--
Feb 20, 2026120.02120.02120.02120.02120.02--
Feb 19, 2026120.02120.02120.02120.02120.02--
Feb 18, 2026120.00120.00120.00120.02120.02-10,715
Feb 17, 2026120.02120.02120.02120.02120.02--
Feb 16, 2026119.00119.00119.00120.02120.02-54,675
Feb 13, 2026119.82122.13119.82120.02120.020.19%181,034
Feb 12, 2026119.92121.16117.69119.79119.79-2.21%138,176
Feb 11, 2026123.00123.00122.50122.50122.50-3.04%272,861
Feb 10, 2026126.34126.34126.34126.34126.34-2.35%135,224
Feb 9, 2026129.38129.38129.38129.38129.38--
Feb 6, 2026129.38129.38129.38129.38129.38-3,077
Feb 5, 2026126.34126.34126.34129.38129.38-21,000
Feb 4, 2026129.38129.38129.38129.38129.38-0.48%117,412
Feb 3, 2026129.00130.00129.00130.00130.001.76%100,000
Feb 2, 2026126.00127.75126.00127.75127.751.45%179,912
Jan 30, 2026125.93125.93125.93125.93125.93--
Jan 29, 2026127.18127.18125.93125.93125.93-1.46%266,048
Jan 28, 2026127.80127.90127.80127.80127.80-1.46%215,675
Jan 27, 2026129.70129.70129.70129.70129.70-1,570
Jan 26, 2026129.70129.70129.70129.70129.70--
Jan 23, 2026129.45129.45127.80129.70129.70-57,346
Jan 22, 2026127.95130.00127.95129.70129.702.83%675,246
Jan 21, 2026126.13126.13126.13126.13126.13--
Jan 20, 2026126.13126.13126.13126.13126.13-2.45%102,625
Jan 19, 2026129.86129.86129.86129.30129.30-23,100
Jan 16, 2026129.30129.30126.13129.30129.30-28,226
Jan 15, 2026129.30129.30129.30129.30129.30-15,023
Jan 14, 2026129.30129.30128.00129.30129.30-29,211
Jan 13, 2026129.30129.30128.00129.30129.30-56,427
Jan 12, 2026128.39129.30128.39129.30129.30-0.37%233,000
Jan 9, 2026127.22130.00127.22129.78129.784.63%610,944
Jan 8, 2026124.04124.04124.04124.04124.04-13,103
Jan 7, 2026125.00125.00125.00124.04124.04-29,697
Jan 6, 2026124.00124.00124.00124.04124.041.18%113,394
Jan 5, 2026120.00122.59120.00122.59122.591.79%523,804
Jan 2, 2026117.86122.45117.86120.43120.431.32%294,686
Dec 30, 2025121.81121.81118.32118.86118.86-1.36%372,183
Dec 29, 2025121.00121.00119.50120.50120.50-0.50%13,682,220
Dec 26, 2025122.42122.42122.40121.10121.10-46,935
Dec 24, 2025120.58122.91120.58121.10121.100.20%220,106
Dec 23, 2025123.88123.88120.32120.86120.86-1.62%335,281
Dec 22, 2025124.00124.00122.50122.85122.85-1.13%71,554
Dec 19, 2025126.46126.46124.00124.26124.26-3.76%498,023
Dec 18, 2025132.94132.94129.12129.12129.12-2.55%161,019
Dec 17, 2025132.94132.94132.94132.50132.50-25,095
Dec 16, 2025132.50132.50132.50132.50132.50-15,660
Dec 15, 2025134.60134.60131.00132.50132.50-0.31%496,062
Dec 12, 2025132.00133.00132.00132.91132.912.13%140,681
Dec 11, 2025126.04132.00126.04130.14130.142.26%206,792
Dec 10, 2025128.03128.03125.00127.27127.270.86%220,004
Dec 9, 2025124.98128.25124.98126.19126.191.73%291,836
Dec 5, 2025124.60125.88122.26124.05124.05-0.82%372,631
Dec 4, 2025125.45127.00125.10125.07125.071.96%238,084
Dec 3, 2025122.11123.99122.10122.66122.661.51%686,593
Dec 2, 2025125.00125.00120.00120.83120.83-3.85%896,146
Dec 1, 2025133.66133.66124.00125.67125.67-8.71%824,165
Nov 28, 2025137.00137.94137.00137.66137.66-0.20%67,200
Nov 27, 2025136.96136.96136.96137.93137.93-16,662
Nov 26, 2025137.93137.94137.93137.93137.93-2.09%182,315
Nov 25, 2025140.88140.88140.88140.88140.88-5,082
Nov 24, 2025140.88140.88140.88140.88140.88-3,364
Nov 21, 2025140.88140.88140.88140.88140.88-109
Nov 20, 2025140.88140.88140.88140.88140.88-1.61%85,106
Nov 19, 2025145.00145.00143.11143.18143.18-0.31%79,689
Nov 18, 2025146.42146.42143.11143.62143.62-2.23%236,316
Nov 17, 2025147.08155.00145.00146.90146.902.50%327,566
Nov 14, 2025143.11144.00143.11143.32143.32-2.50%110,501
Nov 13, 2025150.00150.00147.00147.00147.00-1.51%181,214
Nov 12, 2025152.00152.00148.72149.25149.25-0.46%175,154
Nov 11, 2025145.31152.00145.31149.94149.945.32%1,229,690
Nov 10, 2025135.91145.01135.91142.37142.377.77%895,650
Nov 7, 2025129.44134.29129.44132.11132.115.00%339,515
Nov 6, 2025125.82125.82125.82125.82125.82-1,281
Nov 5, 2025126.00126.00125.23125.82125.820.39%104,483
Nov 4, 2025124.69127.00124.69125.33125.330.93%479,396
Nov 3, 2025121.00124.17121.00124.17124.172.87%204,166
Oct 30, 2025121.75121.75118.31120.70120.701.99%170,217
Oct 29, 2025117.67120.00117.67118.35118.353.57%1,051,264
Oct 28, 2025114.03115.25112.00114.27114.272.50%416,663
Oct 27, 2025110.26114.45110.26111.48111.482.58%381,327
Oct 24, 2025107.00111.00107.00108.68108.680.98%618,523
Oct 23, 2025107.63107.63107.63107.63107.63--
Oct 22, 2025107.63107.63107.63107.63107.63-77
Oct 21, 2025107.63107.63107.63107.63107.63-3,719
Oct 20, 2025107.00109.94107.00107.63107.630.01%146,704
Oct 17, 2025107.62107.62107.62107.62107.62--
Oct 16, 2025106.35109.00106.35107.62107.622.67%384,984
Oct 15, 2025103.93105.92103.93104.82104.821.30%360,021
Oct 14, 2025103.47103.47103.47103.47103.47--
Oct 13, 2025103.47103.47103.47103.47103.47-54,786