Inmobiliaria Manquehue S.A. (SNSE:MANQUEHUE)
Chile
· Delayed Price · Currency is CLP 124.05
-1.02 (-0.82%)
At close: Dec 5, 2025
Inmobiliaria Manquehue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 124.60 | 125.88 | 122.26 | 124.05 | 124.05 | -0.82% | 372,631 |
| Dec 4, 2025 | 125.45 | 127.00 | 125.10 | 125.07 | 125.07 | 1.96% | 238,084 |
| Dec 3, 2025 | 122.11 | 123.99 | 122.10 | 122.66 | 122.66 | 1.51% | 686,593 |
| Dec 2, 2025 | 125.00 | 125.00 | 120.00 | 120.83 | 120.83 | -3.85% | 896,146 |
| Dec 1, 2025 | 133.66 | 133.66 | 124.00 | 125.67 | 125.67 | -8.71% | 824,165 |
| Nov 28, 2025 | 137.00 | 137.94 | 137.00 | 137.66 | 137.66 | -0.20% | 67,200 |
| Nov 27, 2025 | 136.96 | 136.96 | 136.96 | 137.93 | 137.93 | - | 16,662 |
| Nov 26, 2025 | 137.93 | 137.94 | 137.93 | 137.93 | 137.93 | -2.09% | 182,315 |
| Nov 25, 2025 | 140.88 | 140.88 | 140.88 | 140.88 | 140.88 | - | 5,082 |
| Nov 24, 2025 | 140.88 | 140.88 | 140.88 | 140.88 | 140.88 | - | 3,364 |
| Nov 21, 2025 | 140.88 | 140.88 | 140.88 | 140.88 | 140.88 | - | 109 |
| Nov 20, 2025 | 140.88 | 140.88 | 140.88 | 140.88 | 140.88 | -1.61% | 85,106 |
| Nov 19, 2025 | 145.00 | 145.00 | 143.11 | 143.18 | 143.18 | -0.31% | 79,689 |
| Nov 18, 2025 | 146.42 | 146.42 | 143.11 | 143.62 | 143.62 | -2.23% | 236,316 |
| Nov 17, 2025 | 147.08 | 155.00 | 145.00 | 146.90 | 146.90 | 2.50% | 327,566 |
| Nov 14, 2025 | 143.11 | 144.00 | 143.11 | 143.32 | 143.32 | -2.50% | 110,501 |
| Nov 13, 2025 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | -1.51% | 181,214 |
| Nov 12, 2025 | 152.00 | 152.00 | 148.72 | 149.25 | 149.25 | -0.46% | 175,154 |
| Nov 11, 2025 | 145.31 | 152.00 | 145.31 | 149.94 | 149.94 | 5.32% | 1,229,690 |
| Nov 10, 2025 | 135.91 | 145.01 | 135.91 | 142.37 | 142.37 | 7.77% | 895,650 |
| Nov 7, 2025 | 129.44 | 134.29 | 129.44 | 132.11 | 132.11 | 5.00% | 339,515 |
| Nov 6, 2025 | 125.82 | 125.82 | 125.82 | 125.82 | 125.82 | - | 1,281 |
| Nov 5, 2025 | 126.00 | 126.00 | 125.23 | 125.82 | 125.82 | 0.39% | 104,483 |
| Nov 4, 2025 | 124.69 | 127.00 | 124.69 | 125.33 | 125.33 | 0.93% | 479,396 |
| Nov 3, 2025 | 121.00 | 124.17 | 121.00 | 124.17 | 124.17 | 2.87% | 204,166 |
| Oct 30, 2025 | 121.75 | 121.75 | 118.31 | 120.70 | 120.70 | 1.99% | 170,217 |
| Oct 29, 2025 | 117.67 | 120.00 | 117.67 | 118.35 | 118.35 | 3.57% | 1,051,264 |
| Oct 28, 2025 | 114.03 | 115.25 | 112.00 | 114.27 | 114.27 | 2.50% | 416,663 |
| Oct 27, 2025 | 110.26 | 114.45 | 110.26 | 111.48 | 111.48 | 2.58% | 381,327 |
| Oct 24, 2025 | 107.00 | 111.00 | 107.00 | 108.68 | 108.68 | 0.98% | 618,523 |
| Oct 23, 2025 | 107.63 | 107.63 | 107.63 | 107.63 | 107.63 | - | - |
| Oct 22, 2025 | 107.63 | 107.63 | 107.63 | 107.63 | 107.63 | - | 77 |
| Oct 21, 2025 | 107.63 | 107.63 | 107.63 | 107.63 | 107.63 | - | 3,719 |
| Oct 20, 2025 | 107.00 | 109.94 | 107.00 | 107.63 | 107.63 | 0.01% | 146,704 |
| Oct 17, 2025 | 107.62 | 107.62 | 107.62 | 107.62 | 107.62 | - | - |
| Oct 16, 2025 | 106.35 | 109.00 | 106.35 | 107.62 | 107.62 | 2.67% | 384,984 |
| Oct 15, 2025 | 103.93 | 105.92 | 103.93 | 104.82 | 104.82 | 1.30% | 360,021 |
| Oct 14, 2025 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | - | - |
| Oct 13, 2025 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | - | 54,786 |
| Oct 10, 2025 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | - | 8,000 |
| Oct 9, 2025 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | - | 23,720 |
| Oct 8, 2025 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | - | - |
| Oct 7, 2025 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | 1.45% | 95,924 |
| Oct 6, 2025 | 103.47 | 103.47 | 103.47 | 101.99 | 101.99 | - | 15,959 |
| Oct 3, 2025 | 101.99 | 101.99 | 101.99 | 101.99 | 101.99 | - | - |
| Oct 2, 2025 | 104.00 | 104.00 | 101.99 | 101.99 | 101.99 | -2.24% | 125,510 |
| Oct 1, 2025 | 104.30 | 104.33 | 104.30 | 104.33 | 104.33 | -0.17% | 243,021 |
| Sep 30, 2025 | 103.80 | 103.80 | 103.80 | 104.51 | 104.51 | - | 47,849 |
| Sep 29, 2025 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - | 3,938 |
| Sep 26, 2025 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - | 3,675 |
| Sep 25, 2025 | 106.10 | 107.00 | 103.49 | 104.51 | 104.51 | -4.27% | 447,053 |
| Sep 24, 2025 | 110.78 | 110.78 | 109.17 | 109.17 | 109.17 | -1.45% | 212,464 |
| Sep 23, 2025 | 110.78 | 110.78 | 110.78 | 110.78 | 110.78 | - | - |
| Sep 22, 2025 | 110.78 | 110.78 | 110.78 | 110.78 | 110.78 | - | 219 |
| Sep 17, 2025 | 110.78 | 110.78 | 110.78 | 110.78 | 110.78 | - | 3,841 |
| Sep 16, 2025 | 111.00 | 111.00 | 110.72 | 110.78 | 110.78 | -0.31% | 104,209 |
| Sep 15, 2025 | 111.13 | 111.13 | 111.13 | 111.13 | 111.13 | - | 2,230 |
| Sep 12, 2025 | 111.13 | 111.13 | 111.13 | 111.13 | 111.13 | - | - |
| Sep 11, 2025 | 111.13 | 111.13 | 111.13 | 111.13 | 111.13 | - | 2,000 |
| Sep 10, 2025 | 112.21 | 112.21 | 110.07 | 111.13 | 111.13 | -2.50% | 356,395 |
| Sep 9, 2025 | 115.00 | 115.00 | 112.00 | 113.98 | 113.98 | 0.02% | 397,672 |
| Sep 8, 2025 | 115.00 | 118.00 | 114.77 | 113.96 | 113.96 | - | 54,576 |
| Sep 5, 2025 | 111.00 | 115.63 | 111.00 | 113.96 | 113.96 | 3.29% | 319,923 |
| Sep 4, 2025 | 108.04 | 112.00 | 108.04 | 110.33 | 110.33 | 5.06% | 524,104 |
| Sep 3, 2025 | 104.83 | 108.00 | 104.83 | 105.02 | 105.02 | 3.06% | 5,905,510 |
| Sep 2, 2025 | 100.95 | 102.87 | 100.95 | 101.90 | 101.90 | 2.41% | 400,369 |
| Sep 1, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | 15,069 |
| Aug 29, 2025 | 99.38 | 99.50 | 99.38 | 99.50 | 99.50 | -0.35% | 656,355 |
| Aug 28, 2025 | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 3.28% | 102,291 |
| Aug 27, 2025 | 97.82 | 99.68 | 96.68 | 96.68 | 96.68 | 0.27% | 1,405,507 |
| Aug 26, 2025 | 96.42 | 96.42 | 96.42 | 96.42 | 96.42 | 2.77% | 207,634 |
| Aug 25, 2025 | 96.23 | 96.23 | 93.82 | 93.82 | 93.82 | - | 885,087 |
| Aug 22, 2025 | 94.79 | 94.79 | 93.82 | 93.82 | 93.82 | 0.42% | 1,207,572 |
| Aug 21, 2025 | 93.43 | 93.43 | 93.43 | 93.43 | 93.43 | 2.67% | 660,220 |
| Aug 20, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 4,560 |
| Aug 19, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 59,112 |
| Aug 18, 2025 | 92.00 | 93.43 | 92.00 | 91.00 | 91.00 | - | 49,578 |
| Aug 14, 2025 | 90.75 | 92.00 | 90.75 | 91.00 | 91.00 | - | 68,543 |
| Aug 13, 2025 | 91.68 | 91.68 | 91.00 | 91.00 | 91.00 | 6.04% | 1,331,843 |
| Aug 12, 2025 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | - | 1,380 |
| Aug 11, 2025 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | - | 6,121 |
| Aug 8, 2025 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | - | 1,613 |
| Aug 7, 2025 | 85.24 | 87.71 | 85.24 | 85.82 | 85.82 | 2.14% | 304,161 |
| Aug 6, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | - | - |
| Aug 5, 2025 | 83.46 | 83.46 | 83.46 | 84.02 | 84.02 | - | 24,441 |
| Aug 4, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | - | - |
| Aug 1, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | - | 1,000 |
| Jul 31, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | - | - |
| Jul 30, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | - | 358 |
| Jul 29, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | - | - |
| Jul 28, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | - | - |
| Jul 25, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | - | 1,186 |
| Jul 24, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | - | - |
| Jul 23, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | - | - |
| Jul 22, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | - | 2,950 |
| Jul 21, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | - | - |
| Jul 18, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | - | 1,174 |
| Jul 17, 2025 | 84.00 | 84.00 | 84.00 | 84.02 | 84.02 | - | 20,592 |
| Jul 15, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | - | - |
| Jul 14, 2025 | 84.02 | 84.02 | 84.00 | 84.02 | 84.02 | -1.45% | 299,794 |