Inmobiliaria Manquehue S.A. (MANQUEHUE.SN)
Santiago - Santiago Precio retrasado. Moneda en CLP.
Añadir a la lista de seguimiento
A partir del 03:35PM CLT. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CLPDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 104.94 | 104.94 | 104.94 | 103.68 | 103.68 | 3,337 |
| 28 jun 2024 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | - |
| 27 jun 2024 | 100.03 | 103.98 | 102.74 | 103.68 | 103.68 | 247,332 |
| 26 jun 2024 | 102.00 | 102.30 | 101.40 | 102.11 | 102.11 | 372,229 |
| 25 jun 2024 | 101.50 | 101.30 | 101.30 | 103.66 | 103.66 | 60,611 |
| 24 jun 2024 | 103.00 | 103.00 | 102.70 | 103.66 | 103.66 | 72,580 |
| 21 jun 2024 | 102.83 | 102.83 | 102.83 | 103.66 | 103.66 | 970 |
| 19 jun 2024 | 102.80 | 103.00 | 102.80 | 103.66 | 103.66 | 36,820 |
| 18 jun 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | - |
| 17 jun 2024 | 103.00 | 103.00 | 102.70 | 103.66 | 103.66 | 10,002 |
| 14 jun 2024 | 104.90 | 104.90 | 103.50 | 103.66 | 103.66 | 366,000 |
| 13 jun 2024 | 104.68 | 105.40 | 104.68 | 104.91 | 104.91 | 93,873 |
| 12 jun 2024 | 104.67 | 104.67 | 104.67 | 104.26 | 104.26 | 318 |
| 11 jun 2024 | 104.00 | 105.40 | 104.00 | 104.26 | 104.26 | 435,000 |
| 10 jun 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 07 jun 2024 | 105.00 | 105.00 | 104.80 | 105.00 | 105.00 | 221,021 |
| 06 jun 2024 | 105.20 | 105.20 | 105.00 | 105.27 | 105.27 | 1,918 |
| 05 jun 2024 | 106.00 | 106.00 | 105.00 | 105.27 | 105.27 | 236,748 |
| 04 jun 2024 | 107.20 | 107.20 | 105.00 | 106.86 | 106.86 | 429,362 |
| 03 jun 2024 | 108.00 | 108.00 | 107.00 | 107.26 | 107.26 | 380,188 |
| 31 may 2024 | 109.00 | 109.40 | 109.00 | 109.30 | 109.30 | 341,128 |
| 30 may 2024 | 110.76 | 110.76 | 110.76 | 110.76 | 110.76 | - |
| 29 may 2024 | 111.00 | 111.00 | 110.50 | 110.76 | 110.76 | 356,181 |
| 28 may 2024 | 111.68 | 111.60 | 111.20 | 111.56 | 111.56 | 335,521 |
| 27 may 2024 | 110.50 | 111.50 | 111.00 | 111.25 | 111.25 | 402,006 |
| 24 may 2024 | 112.07 | 112.07 | 111.50 | 112.00 | 112.00 | 627,472 |
| 23 may 2024 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 501,444 |
| 22 may 2024 | 112.00 | 112.30 | 112.00 | 112.18 | 112.18 | 404,420 |
| 20 may 2024 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | 478,418 |
| 17 may 2024 | 113.26 | 113.39 | 112.13 | 112.76 | 112.76 | 343,368 |
| 16 may 2024 | 113.26 | 113.26 | 113.26 | 112.74 | 112.74 | 1,000 |
| 15 may 2024 | 113.44 | 113.44 | 112.00 | 112.74 | 112.74 | 451,913 |
| 14 may 2024 | 115.00 | 115.40 | 114.00 | 115.07 | 115.07 | 457,948 |
| 13 may 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 93,848 |
| 10 may 2024 | 113.60 | 114.00 | 113.60 | 113.80 | 113.80 | 400,000 |
| 09 may 2024 | 113.00 | 113.50 | 113.00 | 113.25 | 113.25 | 404,830 |
| 08 may 2024 | 112.65 | 113.00 | 112.65 | 112.83 | 112.83 | 400,174 |
| 07 may 2024 | 114.50 | 114.50 | 114.50 | 114.00 | 114.00 | 483 |
| 06 may 2024 | 115.00 | 114.00 | 111.00 | 114.00 | 114.00 | 634,829 |
| 03 may 2024 | 114.40 | 114.40 | 114.40 | 114.35 | 114.35 | 6,100 |
| 02 may 2024 | 114.50 | 120.00 | 114.34 | 114.35 | 114.35 | 43,154 |
| 30 abr 2024 | 112.20 | 112.77 | 112.18 | 112.50 | 112.50 | 366,886 |
| 29 abr 2024 | 113.00 | 112.18 | 112.18 | 112.18 | 112.18 | 16,417 |
| 26 abr 2024 | 113.00 | 113.00 | 113.00 | 112.18 | 112.18 | 12,186 |
| 25 abr 2024 | 115.50 | 115.50 | 115.50 | 112.18 | 112.18 | 1,827 |
| 25 abr 2024 | 2 Dividendo | |||||
| 24 abr 2024 | 112.24 | 115.50 | 112.18 | 112.18 | 110.18 | 3,195 |
| 23 abr 2024 | 113.00 | 113.00 | 112.18 | 112.18 | 110.18 | 50,000 |
| 22 abr 2024 | 112.18 | 112.18 | 112.18 | 112.18 | 110.18 | 8,318 |
| 19 abr 2024 | 112.50 | 112.57 | 112.00 | 112.18 | 110.18 | 86,618 |
| 18 abr 2024 | 105.95 | 111.13 | 109.08 | 109.34 | 107.39 | 204,930 |
| 17 abr 2024 | 109.08 | 109.08 | 106.68 | 106.68 | 104.78 | 39,572 |
| 16 abr 2024 | 106.68 | 106.68 | 106.60 | 106.68 | 104.78 | 192,603 |
| 15 abr 2024 | 106.04 | 106.04 | 106.04 | 106.02 | 104.13 | 27,188 |
| 12 abr 2024 | 106.02 | 106.02 | 106.00 | 106.02 | 104.13 | 251,696 |
| 11 abr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 104.11 | 96,423 |
| 10 abr 2024 | 106.00 | 106.00 | 105.00 | 106.40 | 104.50 | 55,203 |
| 09 abr 2024 | 105.70 | 105.70 | 105.70 | 106.40 | 104.50 | 39,430 |
| 08 abr 2024 | 107.63 | 107.61 | 105.66 | 106.40 | 104.50 | 449,450 |
| 05 abr 2024 | 110.79 | 110.79 | 110.79 | 109.86 | 107.90 | 13,825 |
| 04 abr 2024 | 109.86 | 109.86 | 109.86 | 109.86 | 107.90 | - |
| 03 abr 2024 | 109.86 | 109.86 | 109.86 | 109.86 | 107.90 | - |
| 02 abr 2024 | 112.13 | 112.13 | 109.00 | 109.86 | 107.90 | 355,373 |
| 01 abr 2024 | 109.95 | 113.19 | 109.95 | 112.13 | 110.13 | 4,365 |
| 28 mar 2024 | 112.01 | 112.50 | 112.01 | 112.13 | 110.13 | 89,225 |
| 27 mar 2024 | 112.00 | 110.00 | 110.00 | 112.00 | 110.00 | 50,000 |
| 26 mar 2024 | 113.06 | 113.06 | 113.06 | 112.00 | 110.00 | 500 |
| 25 mar 2024 | 113.06 | 113.06 | 113.06 | 112.00 | 110.00 | 16,764 |
| 22 mar 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 110.00 | 79,858 |
| 21 mar 2024 | 111.60 | 111.60 | 111.60 | 111.95 | 109.95 | 26,377 |
| 20 mar 2024 | 111.00 | 111.95 | 110.00 | 111.95 | 109.95 | 163,190 |
| 19 mar 2024 | 111.50 | 111.50 | 111.50 | 111.01 | 109.03 | 19,864 |
| 18 mar 2024 | 112.00 | 112.00 | 111.50 | 111.01 | 109.03 | 5,918 |
| 15 mar 2024 | 110.36 | 111.00 | 111.00 | 111.01 | 109.03 | 68,916 |
| 14 mar 2024 | 109.10 | 110.88 | 109.10 | 110.66 | 108.69 | 120,833 |
| 13 mar 2024 | 110.88 | 110.88 | 108.50 | 109.29 | 107.34 | 4,216 |
| 12 mar 2024 | 109.29 | 109.29 | 109.29 | 109.29 | 107.34 | 22,000 |
| 11 mar 2024 | 109.22 | 109.60 | 109.22 | 109.29 | 107.34 | 72,219 |
| 08 mar 2024 | 112.56 | 112.30 | 112.30 | 110.83 | 108.85 | 44,145 |
| 07 mar 2024 | 112.56 | 112.56 | 112.56 | 110.83 | 108.85 | 16,816 |
| 06 mar 2024 | 112.56 | 111.20 | 111.20 | 110.83 | 108.85 | 36,350 |
| 05 mar 2024 | 111.00 | 111.00 | 111.00 | 110.83 | 108.85 | 718 |
| 04 mar 2024 | 113.23 | 112.00 | 111.00 | 110.83 | 108.85 | 46,737 |
| 01 mar 2024 | 110.83 | 110.83 | 110.83 | 110.83 | 108.85 | 116,986 |
| 29 feb 2024 | 110.38 | 110.83 | 110.38 | 108.91 | 106.97 | 30,994 |
| 28 feb 2024 | 109.00 | 110.38 | 110.00 | 108.91 | 106.97 | 46,033 |
| 27 feb 2024 | 109.10 | 109.17 | 107.13 | 108.91 | 106.97 | 200,557 |
| 26 feb 2024 | 107.00 | 108.67 | 107.00 | 107.71 | 105.79 | 4,665 |
| 23 feb 2024 | 104.04 | 106.50 | 104.18 | 105.74 | 103.85 | 149,408 |
| 22 feb 2024 | 103.97 | 104.00 | 104.00 | 104.04 | 102.19 | 19,638 |
| 21 feb 2024 | 105.46 | 105.93 | 102.50 | 104.04 | 102.19 | 369,094 |
| 20 feb 2024 | 112.00 | 109.00 | 108.00 | 108.65 | 106.71 | 243,843 |
| 19 feb 2024 | 114.50 | 114.50 | 110.00 | 111.42 | 109.43 | 382,337 |
| 16 feb 2024 | 115.80 | 116.00 | 110.00 | 114.78 | 112.73 | 638,954 |
| 15 feb 2024 | 114.95 | 116.00 | 107.01 | 113.04 | 111.02 | 8,629 |
| 14 feb 2024 | 107.00 | 107.00 | 105.73 | 106.99 | 105.08 | 6,475 |
| 13 feb 2024 | 100.58 | 103.56 | 100.58 | 102.77 | 100.94 | 840,714 |
| 12 feb 2024 | 97.91 | 98.00 | 97.91 | 97.96 | 96.21 | 173,646 |
| 09 feb 2024 | 94.94 | 96.52 | 96.52 | 96.52 | 94.80 | 10,333 |
| 08 feb 2024 | 96.33 | 96.52 | 96.33 | 96.52 | 94.80 | 125,816 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.