Santiago - Delayed Quote CLP

Inmobiliaria Manquehue S.A. (MANQUEHUE.SN)

Compare
92.99
+1.14
+(1.24%)
At close: January 31 at 1:38:35 PM GMT-3
Currency in CLP
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202592.0092.9992.0092.9992.991,072,436
Jan 30, 202590.5091.8590.5091.8591.8526,004
Jan 29, 202591.8591.8591.8591.8591.85241,361
Jan 28, 202590.5990.5990.5991.8591.8521,757
Jan 27, 202591.8591.8591.8591.8591.85405,421
Jan 24, 202593.0093.0092.8592.8592.85454,678
Jan 23, 202591.0092.7691.0092.7692.76295,620
Jan 22, 202592.7692.7692.7691.0891.081,100
Jan 21, 202593.7893.7891.0091.0891.08345,793
Jan 20, 202591.0091.0091.0091.0091.00135,859
Jan 17, 202590.1890.1890.1890.1890.18-
Jan 16, 202591.0091.0091.0090.1890.1849,189
Jan 15, 202591.0091.0091.0090.1890.1819,438
Jan 14, 202590.1890.1890.1890.1890.18217,336
Jan 13, 202587.8089.3187.8088.5588.55442,860
Jan 10, 202587.7087.7087.7087.7087.70-
Jan 9, 202587.7087.7087.7087.7087.70-
Jan 8, 202587.7987.7987.7987.7087.701,000
Jan 7, 202587.7987.7987.0087.7087.7012,300
Jan 6, 202587.8085.2885.2887.7087.7061,704
Jan 3, 202587.0087.0087.0087.7087.7020,000
Jan 2, 202587.8087.8087.8087.7087.70122
Dec 30, 202487.7087.7087.7087.7087.70-
Dec 27, 202487.7087.7087.7087.7087.70-
Dec 26, 202487.0087.0087.0087.7087.70861
Dec 24, 202487.7087.7087.7087.7087.70-
Dec 23, 202487.8087.7087.7087.7087.70121,682
Dec 20, 202488.9388.9388.9388.9388.93-
Dec 19, 202488.9388.9388.9388.9388.93-
Dec 18, 202488.9388.9388.9388.9388.93-
Dec 17, 202488.9388.9388.9388.9388.93-
Dec 16, 202488.9388.9388.9388.9388.93-
Dec 13, 202490.2990.2990.2988.9388.932,500
Dec 12, 202489.5689.5689.5688.9388.9364,000
Dec 11, 202489.5689.5689.5688.9388.931,100
Dec 10, 202488.9388.9388.9288.9388.937,002
Dec 9, 202488.0088.1088.0088.9388.936,879
Dec 6, 202488.1088.1088.1088.9388.931,000
Dec 5, 202488.9588.9588.9088.9388.93445,621
Dec 4, 202488.9588.9588.9588.9588.953,700
Dec 3, 202487.0188.9487.0188.9588.952,390
Dec 2, 202488.9588.9588.9588.9588.95-
Nov 29, 202488.9488.9488.9488.9588.9517,500
Nov 28, 202488.9588.9588.9588.9588.9510,816
Nov 27, 202489.0088.9588.9488.9588.953,041,787
Nov 26, 202489.0089.0089.0091.0291.02685
Nov 25, 202488.9591.0391.0091.0291.02442,000
Nov 22, 202491.0391.0391.0391.0391.03-
Nov 21, 202491.5791.5791.5791.0391.031,350
Nov 20, 202491.0391.0391.0391.0391.035,000
Nov 19, 202491.0091.0091.0091.0391.036,919
Nov 18, 202491.0391.0391.0391.0391.03-
Nov 15, 202491.0391.0391.0391.0391.033,903
Nov 14, 202490.1090.1090.1091.0391.03925
Nov 13, 202489.7089.7089.7091.0391.03100
Nov 12, 202491.0391.0391.0391.0391.03-
Nov 11, 202492.2091.0391.0391.0391.0312,550
Nov 8, 202489.6591.0591.0091.0391.03442,013
Nov 7, 202492.0091.2091.0091.1091.10448,147
Nov 6, 202491.0091.2091.0091.1091.10446,689
Nov 5, 202492.6092.6091.0091.1291.12481,757
Nov 4, 202491.4291.4291.4291.4291.42-
Oct 30, 202493.9991.4291.4291.4291.42217,796
Oct 29, 202494.0194.1194.0094.0394.03280,019
Oct 28, 202492.0094.0993.0094.0894.08550,366
Oct 25, 202491.8191.8191.8191.8191.81-
Oct 24, 202491.2592.3591.2591.8191.81430,227
Oct 23, 202490.2690.2690.0090.0390.03452,138
Oct 22, 202490.4590.9090.9089.0689.0614,465
Oct 21, 202489.3689.3689.3689.0689.0684,180
Oct 18, 202489.3589.3689.3689.0689.0625,454
Oct 17, 202489.0389.0389.0389.0389.03-
Oct 16, 202489.0389.0389.0389.0389.03-
Oct 15, 202489.0389.0389.0389.0389.03-
Oct 14, 202489.0389.0389.0389.0389.03-
Oct 11, 202489.3289.3289.3289.0389.035,510
Oct 10, 202489.3289.3289.3289.0389.0311,100
Oct 9, 202488.8589.0588.8089.0389.03515,633
Oct 8, 202490.0090.0790.0090.0290.02448,868
Oct 7, 202490.0089.3089.0089.1589.15442,168
Oct 4, 202490.0090.0590.0090.0390.03440,000
Oct 3, 202490.0590.0590.0590.0590.05-
Oct 2, 202490.0590.0590.0590.0590.05-
Oct 1, 202490.1090.1090.0090.0590.05440,000
Sep 30, 202491.4590.0089.9990.0590.0530,150
Sep 27, 202490.0590.0590.0590.0590.05-
Sep 26, 202491.3692.5591.7790.0590.0544,453
Sep 25, 202488.8090.1088.8090.0590.05459,587
Sep 24, 202491.0091.0090.0090.1090.10493,786
Sep 23, 202491.0091.0091.0091.0091.00-
Sep 17, 202492.3292.3292.3291.0091.0054,552
Sep 16, 202490.0991.0091.0091.0091.00295,785
Sep 13, 202490.0890.0890.0890.0990.09215,322
Sep 12, 202490.0090.0090.0090.0590.054,555
Sep 11, 202490.0091.0590.0090.0590.05446,320
Sep 10, 202491.0091.1091.0091.0591.05420,000
Sep 9, 202492.0090.4890.4893.1293.1225,635
Sep 6, 202492.0092.0092.0093.1293.128,264
Sep 5, 202493.1590.4990.4993.1293.1226,799
Sep 4, 202494.0094.0693.1293.1293.12533,333
Sep 3, 202497.1096.0095.0095.8495.84453,378
Sep 2, 202498.1098.1098.0098.0598.05401,531
Aug 30, 202498.0098.1098.0098.0598.05402,546
Aug 29, 202498.1098.1098.0098.0598.05414,998
Aug 28, 202498.0098.1098.0098.0598.05400,000
Aug 27, 202498.1098.1098.0098.0598.05400,000
Aug 26, 202499.0899.0899.0898.4598.452,499
Aug 23, 202498.4598.4598.4598.4598.45-
Aug 22, 202498.4598.4598.4598.4598.45-
Aug 21, 202498.4598.4598.4598.4598.45-
Aug 20, 202498.4598.4598.4598.4598.45-
Aug 19, 202498.4199.0098.4198.4598.45210,319
Aug 16, 2024101.5198.8098.8098.8098.8022,592
Aug 14, 202498.7298.7298.0598.5898.58189,894
Aug 13, 202498.5099.0099.0099.0099.00202,000
Aug 12, 2024101.00101.0098.5598.0498.046,666
Aug 9, 202498.3298.3297.1798.0498.04255,302
Aug 8, 202498.0398.0398.0396.7296.7250,926
Aug 7, 202498.6298.6298.6296.7296.7268,582
Aug 6, 202496.6297.9396.6296.7296.72221,968
Aug 5, 202499.4099.4099.3199.3199.31282,567
Aug 2, 2024101.00101.00101.00102.10102.102,002
Aug 1, 2024101.00101.0099.31102.10102.102,547
Jul 31, 2024102.24102.24102.24102.10102.101,497
Jul 30, 2024102.24102.24102.24102.10102.101,000
Jul 29, 2024102.10102.10102.10102.10102.10-
Jul 26, 2024102.00102.90102.00102.10102.10420,362
Jul 25, 2024104.00102.90102.90102.89102.89575,539
Jul 24, 2024104.52104.52104.52104.52104.52-
Jul 23, 2024104.52104.52104.52104.52104.52-
Jul 22, 2024104.26105.00104.00104.52104.52501,328
Jul 19, 2024105.00105.10105.00105.06105.06400,000
Jul 18, 2024104.99104.99104.99104.99104.99-
Jul 17, 2024104.25104.25104.25104.99104.994,752
Jul 15, 2024104.99104.99104.99104.99104.99-
Jul 12, 2024104.99104.99104.99104.99104.99-
Jul 11, 2024107.04105.50105.50104.99104.9924,594
Jul 10, 2024104.81104.81103.98104.99104.9935,000
Jul 9, 2024104.98105.00104.98104.99104.99447,268
Jul 8, 2024103.00103.20103.00103.27103.27352,943
Jul 5, 2024103.60103.60103.60103.60103.60227,648
Jul 4, 2024103.68103.68103.16103.68103.687,198
Jul 3, 2024103.68103.68103.68103.68103.6831,251
Jul 2, 2024103.68103.68103.60103.68103.683,005
Jul 1, 2024104.94104.94104.94103.68103.683,337
Jun 28, 2024103.68103.68103.68103.68103.68-
Jun 27, 2024100.03103.98102.74103.68103.68247,332
Jun 26, 2024102.00102.30101.40102.11102.11372,229
Jun 25, 2024101.50101.30101.30103.66103.6660,611
Jun 24, 2024103.00103.00102.70103.66103.6672,580
Jun 21, 2024102.83102.83102.83103.66103.66970
Jun 19, 2024102.80103.00102.80103.66103.6636,820
Jun 18, 2024103.66103.66103.66103.66103.66-
Jun 17, 2024103.00103.00102.70103.66103.6610,002
Jun 14, 2024104.90104.90103.50103.66103.66366,000
Jun 13, 2024104.68105.40104.68104.91104.9193,873
Jun 12, 2024104.67104.67104.67104.26104.26318
Jun 11, 2024104.00105.40104.00104.26104.26435,000
Jun 10, 2024105.00105.00105.00105.00105.00-
Jun 7, 2024105.00105.00104.80105.00105.00221,021
Jun 6, 2024105.20105.20105.00105.27105.271,918
Jun 5, 2024106.00106.00105.00105.27105.27236,748
Jun 4, 2024107.20107.20105.00106.86106.86429,362
Jun 3, 2024108.00108.00107.00107.26107.26380,188
May 31, 2024109.00109.40109.00109.30109.30341,128
May 30, 2024110.76110.76110.76110.76110.76-
May 29, 2024111.00111.00110.50110.76110.76356,181
May 28, 2024111.68111.60111.20111.56111.56335,521
May 27, 2024110.50111.50111.00111.25111.25402,006
May 24, 2024112.07112.07111.50112.00112.00627,472
May 23, 2024111.00112.00111.00112.00112.00501,444
May 22, 2024112.00112.30112.00112.18112.18404,420
May 20, 2024113.00113.00112.00113.00113.00478,418
May 17, 2024113.26113.39112.13112.76112.76343,368
May 16, 2024113.26113.26113.26112.74112.741,000
May 15, 2024113.44113.44112.00112.74112.74451,913
May 14, 2024115.00115.40114.00115.07115.07457,948
May 13, 2024114.00114.00114.00114.00114.0093,848
May 10, 2024113.60114.00113.60113.80113.80400,000
May 9, 2024113.00113.50113.00113.25113.25404,830
May 8, 2024112.65113.00112.65112.83112.83400,174
May 7, 2024114.50114.50114.50114.00114.00483
May 6, 2024115.00114.00111.00114.00114.00634,829
May 3, 2024114.40114.40114.40114.35114.356,100
May 2, 2024114.50120.00114.34114.35114.3543,154
Apr 30, 2024112.20112.77112.18112.50112.50366,886
Apr 29, 2024113.00112.18112.18112.18112.1816,417
Apr 26, 2024113.00113.00113.00112.18112.1812,186
Apr 25, 2024 2.00 Dividend
Apr 25, 2024115.50115.50115.50112.18112.181,827
Apr 24, 2024112.24115.50112.18112.18110.183,195
Apr 23, 2024113.00113.00112.18112.18110.1850,000
Apr 22, 2024112.18112.18112.18112.18110.188,318
Apr 19, 2024112.50112.57112.00112.18110.1886,618
Apr 18, 2024105.95111.13109.08109.34107.39204,930
Apr 17, 2024109.08109.08106.68106.68104.7839,572
Apr 16, 2024106.68106.68106.60106.68104.78192,603
Apr 15, 2024106.04106.04106.04106.02104.1327,188
Apr 12, 2024106.02106.02106.00106.02104.13251,696
Apr 11, 2024106.00106.00106.00106.00104.1196,423
Apr 10, 2024106.00106.00105.00106.40104.5055,203
Apr 9, 2024105.70105.70105.70106.40104.5039,430
Apr 8, 2024107.63107.61105.66106.40104.50449,450
Apr 5, 2024110.79110.79110.79109.86107.9013,825
Apr 4, 2024109.86109.86109.86109.86107.90-
Apr 3, 2024109.86109.86109.86109.86107.90-
Apr 2, 2024112.13112.13109.00109.86107.90355,373
Apr 1, 2024109.95113.19109.95112.13110.134,365
Mar 28, 2024112.01112.50112.01112.13110.1389,225
Mar 27, 2024112.00110.00110.00112.00110.0050,000
Mar 26, 2024113.06113.06113.06112.00110.00500
Mar 25, 2024113.06113.06113.06112.00110.0016,764
Mar 22, 2024112.00112.00112.00112.00110.0079,858
Mar 21, 2024111.60111.60111.60111.95109.9526,377
Mar 20, 2024111.00111.95110.00111.95109.95163,190
Mar 19, 2024111.50111.50111.50111.01109.0319,864
Mar 18, 2024112.00112.00111.50111.01109.035,918
Mar 15, 2024110.36111.00111.00111.01109.0368,916
Mar 14, 2024109.10110.88109.10110.66108.69120,833
Mar 13, 2024110.88110.88108.50109.29107.344,216
Mar 12, 2024109.29109.29109.29109.29107.3422,000
Mar 11, 2024109.22109.60109.22109.29107.3472,219
Mar 8, 2024112.56112.30112.30110.83108.8544,145
Mar 7, 2024112.56112.56112.56110.83108.8516,816
Mar 6, 2024112.56111.20111.20110.83108.8536,350
Mar 5, 2024111.00111.00111.00110.83108.85718
Mar 4, 2024113.23112.00111.00110.83108.8546,737
Mar 1, 2024110.83110.83110.83110.83108.85116,986
Feb 29, 2024110.38110.83110.38108.91106.9730,994
Feb 28, 2024109.00110.38110.00108.91106.9746,033
Feb 27, 2024109.10109.17107.13108.91106.97200,557
Feb 26, 2024107.00108.67107.00107.71105.794,665
Feb 23, 2024104.04106.50104.18105.74103.85149,408
Feb 22, 2024103.97104.00104.00104.04102.1919,638
Feb 21, 2024105.46105.93102.50104.04102.19369,094
Feb 20, 2024112.00109.00108.00108.65106.71243,843
Feb 19, 2024114.50114.50110.00111.42109.43382,337
Feb 16, 2024115.80116.00110.00114.78112.73638,954
Feb 15, 2024114.95116.00107.01113.04111.028,629
Feb 14, 2024107.00107.00105.73106.99105.086,475
Feb 13, 2024100.58103.56100.58102.77100.94840,714
Feb 12, 202497.9198.0097.9197.9696.21173,646
Feb 9, 202494.9496.5296.5296.5294.8010,333
Feb 8, 202496.3396.5296.3396.5294.80125,816
Feb 7, 202493.0094.0091.8893.6391.9650,000
Feb 6, 202489.3089.3089.3089.3087.71-
Feb 5, 202489.3089.3089.3089.3087.711,159
Feb 2, 202490.6189.2489.2489.3087.7158,160
Feb 1, 202486.0089.6486.0089.3087.7121,431
Jan 31, 202486.9086.9086.9087.8286.2548,000