Inmobiliaria Manquehue S.A. (SNSE:MANQUEHUE)
Chile
· Delayed Price · Currency is CLP 111.37
0.00 (0.00%)
At close: Apr 28, 2026
Inmobiliaria Manquehue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 111.37 | 111.37 | 111.37 | 111.37 | 111.37 | - | 5,007 |
| Apr 27, 2026 | 111.37 | 111.37 | 111.37 | 111.37 | 111.37 | - | 950 |
| Apr 24, 2026 | 111.37 | 111.37 | 111.37 | 111.37 | 110.27 | - | - |
| Apr 23, 2026 | 111.50 | 111.50 | 111.29 | 111.37 | 110.27 | -1.44% | 405,000 |
| Apr 22, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 111.88 | - | 200 |
| Apr 21, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 111.88 | - | 3,472 |
| Apr 20, 2026 | 113.43 | 113.43 | 113.00 | 113.00 | 111.88 | -0.91% | 850,078 |
| Apr 17, 2026 | 115.00 | 115.00 | 114.04 | 114.04 | 112.91 | -1.51% | 344,303 |
| Apr 16, 2026 | 115.79 | 115.79 | 115.79 | 115.79 | 114.64 | - | - |
| Apr 15, 2026 | 116.70 | 116.70 | 116.70 | 115.79 | 114.64 | - | 65,000 |
| Apr 14, 2026 | 113.86 | 113.86 | 113.86 | 115.79 | 114.64 | - | 10,000 |
| Apr 13, 2026 | 117.81 | 117.81 | 115.00 | 115.79 | 114.64 | -3.10% | 679,289 |
| Apr 10, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 118.32 | 0.01% | 125,000 |
| Apr 9, 2026 | 119.49 | 119.49 | 119.49 | 119.49 | 118.31 | - | - |
| Apr 8, 2026 | 119.49 | 119.49 | 119.49 | 119.49 | 118.31 | 2.51% | 71,125 |
| Apr 7, 2026 | 116.51 | 116.51 | 116.51 | 116.56 | 115.40 | -2.46% | 144,317 |
| Apr 6, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 118.32 | - | - |
| Apr 2, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 118.32 | - | 3,000 |
| Apr 1, 2026 | 119.54 | 119.54 | 119.50 | 119.50 | 118.32 | -0.57% | 224,831 |
| Mar 31, 2026 | 120.73 | 120.73 | 120.73 | 120.18 | 118.99 | - | 8,249 |
| Mar 30, 2026 | 120.07 | 120.07 | 120.07 | 120.18 | 118.99 | 1.59% | 185,921 |
| Mar 27, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 117.13 | - | 4,000 |
| Mar 26, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 117.13 | - | - |
| Mar 25, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 117.13 | - | 380 |
| Mar 24, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 117.13 | - | 3,916 |
| Mar 23, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 117.13 | - | - |
| Mar 20, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 117.13 | - | 2,535 |
| Mar 19, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 117.13 | -1.96% | 136,378 |
| Mar 18, 2026 | 122.00 | 122.00 | 120.66 | 120.66 | 119.46 | -0.08% | 205,316 |
| Mar 17, 2026 | 119.68 | 122.00 | 119.68 | 120.76 | 119.56 | 2.46% | 183,211 |
| Mar 16, 2026 | 116.04 | 120.00 | 116.04 | 117.86 | 116.69 | 1.49% | 422,381 |
| Mar 13, 2026 | 116.13 | 116.13 | 116.13 | 116.13 | 114.98 | - | 8,900 |
| Mar 12, 2026 | 116.00 | 116.00 | 116.00 | 116.13 | 114.98 | - | 43,103 |
| Mar 11, 2026 | 116.13 | 116.13 | 116.13 | 116.13 | 114.98 | - | - |
| Mar 10, 2026 | 116.13 | 116.13 | 116.13 | 116.13 | 114.98 | - | 3,524 |
| Mar 9, 2026 | 116.13 | 116.13 | 116.13 | 116.13 | 114.98 | - | 180 |
| Mar 6, 2026 | 112.71 | 112.71 | 112.71 | 116.13 | 114.98 | - | 20,010 |
| Mar 5, 2026 | 116.13 | 116.13 | 116.13 | 116.13 | 114.98 | - | - |
| Mar 4, 2026 | 116.00 | 116.00 | 116.00 | 116.13 | 114.98 | - | 25,275 |
| Mar 3, 2026 | 118.38 | 118.38 | 116.13 | 116.13 | 114.98 | -3.24% | 285,608 |
| Mar 2, 2026 | 120.02 | 120.02 | 120.02 | 120.02 | 118.83 | - | - |
| Feb 27, 2026 | 120.02 | 120.02 | 120.02 | 120.02 | 118.83 | - | - |
| Feb 26, 2026 | 120.02 | 120.02 | 120.02 | 120.02 | 118.83 | - | 4,000 |
| Feb 25, 2026 | 120.02 | 120.02 | 120.02 | 120.02 | 118.83 | - | - |
| Feb 24, 2026 | 120.02 | 120.02 | 120.02 | 120.02 | 118.83 | - | - |
| Feb 23, 2026 | 120.02 | 120.02 | 120.02 | 120.02 | 118.83 | - | - |
| Feb 20, 2026 | 120.02 | 120.02 | 120.02 | 120.02 | 118.83 | - | - |
| Feb 19, 2026 | 120.02 | 120.02 | 120.02 | 120.02 | 118.83 | - | - |
| Feb 18, 2026 | 120.00 | 120.00 | 120.00 | 120.02 | 118.83 | - | 10,715 |
| Feb 17, 2026 | 120.02 | 120.02 | 120.02 | 120.02 | 118.83 | - | - |
| Feb 16, 2026 | 119.00 | 119.00 | 119.00 | 120.02 | 118.83 | - | 54,675 |
| Feb 13, 2026 | 119.82 | 122.13 | 119.82 | 120.02 | 118.83 | 0.19% | 181,034 |
| Feb 12, 2026 | 119.92 | 121.16 | 117.69 | 119.79 | 118.60 | -2.21% | 138,176 |
| Feb 11, 2026 | 123.00 | 123.00 | 122.50 | 122.50 | 121.29 | -3.04% | 272,861 |
| Feb 10, 2026 | 126.34 | 126.34 | 126.34 | 126.34 | 125.09 | -2.35% | 135,224 |
| Feb 9, 2026 | 129.38 | 129.38 | 129.38 | 129.38 | 128.10 | - | - |
| Feb 6, 2026 | 129.38 | 129.38 | 129.38 | 129.38 | 128.10 | - | 3,077 |
| Feb 5, 2026 | 126.34 | 126.34 | 126.34 | 129.38 | 128.10 | - | 21,000 |
| Feb 4, 2026 | 129.38 | 129.38 | 129.38 | 129.38 | 128.10 | -0.48% | 117,412 |
| Feb 3, 2026 | 129.00 | 130.00 | 129.00 | 130.00 | 128.71 | 1.76% | 100,000 |
| Feb 2, 2026 | 126.00 | 127.75 | 126.00 | 127.75 | 126.48 | 1.45% | 179,912 |
| Jan 30, 2026 | 125.93 | 125.93 | 125.93 | 125.93 | 124.68 | - | - |
| Jan 29, 2026 | 127.18 | 127.18 | 125.93 | 125.93 | 124.68 | -1.46% | 266,048 |
| Jan 28, 2026 | 127.80 | 127.90 | 127.80 | 127.80 | 126.53 | -1.46% | 215,675 |
| Jan 27, 2026 | 129.70 | 129.70 | 129.70 | 129.70 | 128.41 | - | 1,570 |
| Jan 26, 2026 | 129.70 | 129.70 | 129.70 | 129.70 | 128.41 | - | - |
| Jan 23, 2026 | 129.45 | 129.45 | 127.80 | 129.70 | 128.41 | - | 57,346 |
| Jan 22, 2026 | 127.95 | 130.00 | 127.95 | 129.70 | 128.41 | 2.83% | 675,246 |
| Jan 21, 2026 | 126.13 | 126.13 | 126.13 | 126.13 | 124.88 | - | - |
| Jan 20, 2026 | 126.13 | 126.13 | 126.13 | 126.13 | 124.88 | -2.45% | 102,625 |
| Jan 19, 2026 | 129.86 | 129.86 | 129.86 | 129.30 | 128.02 | - | 23,100 |
| Jan 16, 2026 | 129.30 | 129.30 | 126.13 | 129.30 | 128.02 | - | 28,226 |
| Jan 15, 2026 | 129.30 | 129.30 | 129.30 | 129.30 | 128.02 | - | 15,023 |
| Jan 14, 2026 | 129.30 | 129.30 | 128.00 | 129.30 | 128.02 | - | 29,211 |
| Jan 13, 2026 | 129.30 | 129.30 | 128.00 | 129.30 | 128.02 | - | 56,427 |
| Jan 12, 2026 | 128.39 | 129.30 | 128.39 | 129.30 | 128.02 | -0.37% | 233,000 |
| Jan 9, 2026 | 127.22 | 130.00 | 127.22 | 129.78 | 128.49 | 4.63% | 610,944 |
| Jan 8, 2026 | 124.04 | 124.04 | 124.04 | 124.04 | 122.81 | - | 13,103 |
| Jan 7, 2026 | 125.00 | 125.00 | 125.00 | 124.04 | 122.81 | - | 29,697 |
| Jan 6, 2026 | 124.00 | 124.00 | 124.00 | 124.04 | 122.81 | 1.18% | 113,394 |
| Jan 5, 2026 | 120.00 | 122.59 | 120.00 | 122.59 | 121.37 | 1.79% | 523,804 |
| Jan 2, 2026 | 117.86 | 122.45 | 117.86 | 120.43 | 119.24 | 1.32% | 294,686 |
| Dec 30, 2025 | 121.81 | 121.81 | 118.32 | 118.86 | 117.68 | -1.36% | 372,183 |
| Dec 29, 2025 | 121.00 | 121.00 | 119.50 | 120.50 | 119.31 | -0.50% | 13,682,220 |
| Dec 26, 2025 | 122.42 | 122.42 | 122.40 | 121.10 | 119.90 | - | 46,935 |
| Dec 24, 2025 | 120.58 | 122.91 | 120.58 | 121.10 | 119.90 | 0.20% | 220,106 |
| Dec 23, 2025 | 123.88 | 123.88 | 120.32 | 120.86 | 119.66 | -1.62% | 335,281 |
| Dec 22, 2025 | 124.00 | 124.00 | 122.50 | 122.85 | 121.63 | -1.13% | 71,554 |
| Dec 19, 2025 | 126.46 | 126.46 | 124.00 | 124.26 | 123.03 | -3.76% | 498,023 |
| Dec 18, 2025 | 132.94 | 132.94 | 129.12 | 129.12 | 127.84 | -2.55% | 161,019 |
| Dec 17, 2025 | 132.94 | 132.94 | 132.94 | 132.50 | 131.19 | - | 25,095 |
| Dec 16, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 131.19 | - | 15,660 |
| Dec 15, 2025 | 134.60 | 134.60 | 131.00 | 132.50 | 131.19 | -0.31% | 496,062 |
| Dec 12, 2025 | 132.00 | 133.00 | 132.00 | 132.91 | 131.59 | 2.13% | 140,681 |
| Dec 11, 2025 | 126.04 | 132.00 | 126.04 | 130.14 | 128.85 | 2.26% | 206,792 |
| Dec 10, 2025 | 128.03 | 128.03 | 125.00 | 127.27 | 126.01 | 0.86% | 220,004 |
| Dec 9, 2025 | 124.98 | 128.25 | 124.98 | 126.19 | 124.94 | 1.73% | 291,836 |
| Dec 5, 2025 | 124.60 | 125.88 | 122.26 | 124.05 | 122.82 | -0.82% | 372,631 |
| Dec 4, 2025 | 125.45 | 127.00 | 125.10 | 125.07 | 123.83 | 1.96% | 238,084 |
| Dec 3, 2025 | 122.11 | 123.99 | 122.10 | 122.66 | 121.44 | 1.51% | 686,593 |