Viña Concha y Toro S.A. (CONCHATORO.SN)
Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
At close: 04:00PM CLT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,294.00 | 1,296.10 | 1,286.00 | 1,293.90 | 1,293.90 | 26,970 |
| 02 May 2024 | 1,285.60 | 1,292.00 | 1,280.00 | 1,285.60 | 1,285.60 | 106,112 |
| 30 Apr 2024 | 1,280.00 | 1,299.00 | 1,240.00 | 1,280.00 | 1,280.00 | 215,648 |
| 29 Apr 2024 | 1,274.00 | 1,274.00 | 1,230.00 | 1,274.00 | 1,274.00 | 120,827 |
| 26 Apr 2024 | 1,241.20 | 1,241.20 | 1,200.00 | 1,241.20 | 1,241.20 | 52,297 |
| 25 Apr 2024 | 1,215.80 | 1,215.80 | 1,202.00 | 1,215.80 | 1,215.80 | 72,423 |
| 24 Apr 2024 | 1,215.00 | 1,231.00 | 1,210.00 | 1,215.00 | 1,215.00 | 62,867 |
| 23 Apr 2024 | 1,225.00 | 1,225.00 | 1,199.90 | 1,223.40 | 1,223.40 | 18,361 |
| 22 Apr 2024 | 1,200.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,200.00 | 165,743 |
| 19 Apr 2024 | 1,180.00 | 1,190.00 | 1,150.00 | 1,180.00 | 1,180.00 | 160,158 |
| 18 Apr 2024 | 1,146.00 | 1,150.00 | 1,145.20 | 1,146.00 | 1,146.00 | 39,813 |
| 17 Apr 2024 | 1,145.10 | 1,160.00 | 1,145.10 | 1,145.10 | 1,145.10 | 74,848 |
| 16 Apr 2024 | 1,140.00 | 1,190.00 | 1,130.00 | 1,140.00 | 1,140.00 | 135,162 |
| 15 Apr 2024 | 1,142.10 | 1,199.90 | 1,130.40 | 1,142.10 | 1,142.10 | 52,433 |
| 12 Apr 2024 | 1,150.00 | 1,190.00 | 1,150.00 | 1,150.00 | 1,150.00 | 76,584 |
| 11 Apr 2024 | 1,170.10 | 1,194.80 | 1,162.10 | 1,170.10 | 1,170.10 | 67,474 |
| 10 Apr 2024 | 1,165.00 | 1,178.00 | 1,156.70 | 1,165.00 | 1,165.00 | 43,787 |
| 09 Apr 2024 | 1,170.00 | 1,170.00 | 1,131.90 | 1,170.00 | 1,170.00 | 249,350 |
| 08 Apr 2024 | 1,152.00 | 1,170.90 | 1,120.00 | 1,152.00 | 1,152.00 | 32,370 |
| 05 Apr 2024 | 1,160.00 | 1,175.00 | 1,150.00 | 1,160.00 | 1,160.00 | 139,794 |
| 04 Apr 2024 | 1,168.00 | 1,187.00 | 1,150.00 | 1,168.00 | 1,168.00 | 68,469 |
| 03 Apr 2024 | 1,155.10 | 1,174.80 | 1,155.10 | 1,158.00 | 1,158.00 | 22,494 |
| 02 Apr 2024 | 1,177.90 | 1,199.00 | 1,163.60 | 1,177.90 | 1,177.90 | 81,586 |
| 01 Apr 2024 | 1,195.00 | 1,196.00 | 1,185.90 | 1,195.00 | 1,195.00 | 169,685 |
| 28 Mar 2024 | 1,189.90 | 1,190.00 | 1,166.20 | 1,186.50 | 1,186.50 | 7,075 |
| 27 Mar 2024 | 1,190.00 | 1,190.50 | 1,178.10 | 1,190.00 | 1,190.00 | 15,774 |
| 26 Mar 2024 | 1,191.00 | 1,197.00 | 1,175.00 | 1,191.00 | 1,191.00 | 46,437 |
| 25 Mar 2024 | 1,190.00 | 1,199.50 | 1,170.00 | 1,190.00 | 1,190.00 | 49,197 |
| 25 Mar 2024 | 4.5 Dividend | |||||
| 22 Mar 2024 | 1,181.00 | 1,190.00 | 1,160.30 | 1,181.00 | 1,176.50 | 301,716 |
| 21 Mar 2024 | 1,160.00 | 1,177.00 | 1,105.30 | 1,160.30 | 1,155.88 | 12,673 |
| 20 Mar 2024 | 1,109.00 | 1,130.00 | 1,080.00 | 1,109.00 | 1,104.77 | 105,783 |
| 19 Mar 2024 | 1,084.90 | 1,085.80 | 1,070.00 | 1,084.10 | 1,079.97 | 27,671 |
| 18 Mar 2024 | 1,070.00 | 1,078.00 | 1,065.00 | 1,070.00 | 1,065.92 | 740,118 |
| 15 Mar 2024 | 1,060.00 | 1,080.00 | 1,060.00 | 1,060.00 | 1,055.96 | 215,790 |
| 14 Mar 2024 | 1,063.00 | 1,065.00 | 1,052.50 | 1,061.80 | 1,057.75 | 26,018 |
| 13 Mar 2024 | 1,066.00 | 1,067.90 | 1,060.10 | 1,065.70 | 1,061.64 | 12,025 |
| 12 Mar 2024 | 1,061.80 | 1,062.80 | 1,035.80 | 1,060.90 | 1,056.86 | 8,834 |
| 11 Mar 2024 | 1,034.30 | 1,034.40 | 1,024.00 | 1,033.00 | 1,029.06 | 10,571 |
| 08 Mar 2024 | 1,034.90 | 1,039.00 | 1,020.00 | 1,035.80 | 1,031.85 | 10,577 |
| 07 Mar 2024 | 1,030.00 | 1,037.00 | 1,025.00 | 1,026.50 | 1,022.59 | 16,883 |
| 06 Mar 2024 | 1,030.00 | 1,030.20 | 1,005.20 | 1,030.00 | 1,026.08 | 116,337 |
| 05 Mar 2024 | 1,000.00 | 1,004.00 | 996.00 | 997.47 | 993.67 | 5,157 |
| 04 Mar 2024 | 1,000.10 | 1,019.70 | 998.00 | 999.26 | 995.45 | 36,324 |
| 01 Mar 2024 | 1,002.10 | 1,015.00 | 1,002.00 | 1,002.20 | 998.38 | 36,788 |
| 29 Feb 2024 | 1,002.60 | 1,034.90 | 1,002.60 | 1,002.60 | 998.78 | 694,594 |
| 28 Feb 2024 | 1,023.90 | 1,025.00 | 1,014.40 | 1,022.60 | 1,018.70 | 8,610 |
| 27 Feb 2024 | 1,011.10 | 1,014.80 | 1,000.10 | 1,011.50 | 1,007.65 | 15,759 |
| 26 Feb 2024 | 1,000.00 | 1,014.50 | 1,000.00 | 1,000.00 | 996.19 | 46,693 |
| 23 Feb 2024 | 996.00 | 1,009.20 | 995.21 | 996.20 | 992.40 | 13,319 |
| 22 Feb 2024 | 1,008.80 | 1,015.00 | 1,001.00 | 1,004.20 | 1,000.37 | 25,000 |
| 21 Feb 2024 | 1,021.90 | 1,034.70 | 1,002.00 | 1,006.70 | 1,002.86 | 4,767 |
| 20 Feb 2024 | 1,015.00 | 1,032.00 | 1,015.00 | 1,015.00 | 1,011.13 | 135,719 |
| 19 Feb 2024 | 1,033.00 | 1,038.90 | 1,020.00 | 1,033.30 | 1,029.36 | 21,620 |
| 16 Feb 2024 | 1,040.00 | 1,046.10 | 1,034.70 | 1,041.50 | 1,037.53 | 7,913 |
| 15 Feb 2024 | 1,043.90 | 1,052.30 | 1,029.40 | 1,045.90 | 1,041.91 | 10,687 |
| 14 Feb 2024 | 1,034.90 | 1,046.90 | 1,010.00 | 1,034.80 | 1,030.86 | 12,911 |
| 13 Feb 2024 | 1,010.00 | 1,010.00 | 1,003.00 | 1,010.00 | 1,006.15 | 105,394 |
| 12 Feb 2024 | 1,019.60 | 1,029.90 | 1,003.60 | 1,010.00 | 1,006.15 | 11,544 |
| 09 Feb 2024 | 1,009.60 | 1,010.00 | 995.02 | 1,004.20 | 1,000.37 | 4,498 |
| 08 Feb 2024 | 1,009.00 | 1,009.00 | 1,000.00 | 1,003.00 | 999.18 | 12,698 |
| 07 Feb 2024 | 1,006.10 | 1,009.70 | 994.50 | 1,005.10 | 1,001.27 | 3,381 |
| 06 Feb 2024 | 997.49 | 998.00 | 988.00 | 994.52 | 990.73 | 450 |
| 05 Feb 2024 | 987.00 | 990.00 | 980.00 | 988.06 | 984.30 | 11,470 |
| 02 Feb 2024 | 985.00 | 995.00 | 983.00 | 984.99 | 981.24 | 10,967 |
| 01 Feb 2024 | 996.67 | 999.00 | 996.67 | 996.67 | 992.87 | 54,460 |
| 31 Jan 2024 | 996.67 | 996.67 | 982.00 | 996.67 | 992.87 | 49,473 |
| 30 Jan 2024 | 982.00 | 995.00 | 982.00 | 982.00 | 978.26 | 79,083 |
| 29 Jan 2024 | 997.00 | 1,000.00 | 990.00 | 996.35 | 992.55 | 22,221 |
| 26 Jan 2024 | 990.00 | 996.90 | 987.97 | 993.68 | 989.89 | 35,013 |
| 25 Jan 2024 | 990.00 | 997.89 | 967.01 | 987.97 | 984.21 | 24,071 |
| 24 Jan 2024 | 990.10 | 1,025.40 | 982.01 | 990.10 | 986.33 | 61,100 |
| 23 Jan 2024 | 1,024.90 | 1,028.60 | 1,000.00 | 1,016.10 | 1,012.23 | 10,272 |
| 22 Jan 2024 | 999.90 | 999.99 | 988.75 | 999.90 | 996.09 | 43,348 |
| 19 Jan 2024 | 986.00 | 1,000.00 | 984.00 | 988.75 | 984.98 | 30,783 |
| 18 Jan 2024 | 985.11 | 995.00 | 973.74 | 981.80 | 978.06 | 18,423 |
| 17 Jan 2024 | 980.00 | 990.01 | 980.00 | 980.00 | 976.27 | 205,923 |
| 16 Jan 2024 | 980.00 | 1,008.30 | 974.88 | 980.00 | 976.27 | 133,533 |
| 15 Jan 2024 | 1,002.70 | 1,003.90 | 993.86 | 1,002.30 | 998.48 | 29,182 |
| 12 Jan 2024 | 1,001.20 | 1,010.00 | 1,001.00 | 1,003.90 | 1,000.07 | 4,289 |
| 11 Jan 2024 | 1,013.60 | 1,013.60 | 1,002.50 | 1,009.90 | 1,006.05 | 13,011 |
| 10 Jan 2024 | 1,004.10 | 1,011.60 | 1,000.00 | 1,008.70 | 1,004.86 | 2,666 |
| 09 Jan 2024 | 1,010.00 | 1,014.90 | 1,005.00 | 1,009.90 | 1,006.05 | 15,007 |
| 08 Jan 2024 | 1,014.90 | 1,025.00 | 1,010.00 | 1,014.20 | 1,010.34 | 15,026 |
| 05 Jan 2024 | 1,023.90 | 1,028.70 | 1,015.00 | 1,023.40 | 1,019.50 | 21,563 |
| 04 Jan 2024 | 1,015.10 | 1,030.00 | 1,015.10 | 1,015.50 | 1,011.63 | 1,715 |
| 03 Jan 2024 | 1,015.10 | 1,039.00 | 1,015.00 | 1,020.60 | 1,016.71 | 33,085 |
| 02 Jan 2024 | 1,031.00 | 1,044.40 | 1,030.10 | 1,031.80 | 1,027.87 | 23,512 |
| 29 Dec 2023 | 1,035.00 | 1,045.00 | 1,035.00 | 1,037.60 | 1,033.65 | 18,845 |
| 28 Dec 2023 | 1,044.90 | 1,064.00 | 1,020.00 | 1,044.70 | 1,040.72 | 9,802 |
| 27 Dec 2023 | 1,023.00 | 1,035.00 | 1,023.00 | 1,024.00 | 1,020.10 | 22,747 |
| 26 Dec 2023 | 1,030.00 | 1,034.90 | 1,016.00 | 1,030.00 | 1,026.08 | 49,266 |
| 26 Dec 2023 | 4.5 Dividend | |||||
| 22 Dec 2023 | 1,040.90 | 1,042.50 | 1,030.00 | 1,032.80 | 1,024.38 | 51,030 |
| 21 Dec 2023 | 1,034.00 | 1,044.40 | 1,030.00 | 1,036.20 | 1,027.75 | 18,984 |
| 20 Dec 2023 | 1,035.00 | 1,049.00 | 1,035.00 | 1,039.40 | 1,030.93 | 7,094 |
| 19 Dec 2023 | 1,036.00 | 1,059.00 | 1,033.20 | 1,036.40 | 1,027.95 | 18,686 |
| 18 Dec 2023 | 1,032.00 | 1,100.00 | 1,032.00 | 1,032.00 | 1,023.59 | 48,659 |
| 15 Dec 2023 | 1,061.00 | 1,108.00 | 1,061.00 | 1,061.00 | 1,052.35 | 72,956 |
| 14 Dec 2023 | 1,100.00 | 1,100.00 | 1,075.00 | 1,094.50 | 1,085.58 | 23,335 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.