Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vina Concha Y Toro (NY: VCO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 59.44 59.44 59.44 59.44 0 +0.00(+0.00%)
Jan 28, 2005 59.44 59.44 59.44 59.44 601 +0.00(+0.00%)
Jan 27, 2005 59.19 59.44 58.69 59.44 3,007 +0.66(+1.13%)
Jan 26, 2005 58.61 59.45 58.61 58.77 48,958 +0.58(+1.00%)
Jan 25, 2005 59.27 59.27 58.19 58.19 2,285 -1.50(-2.51%)
Jan 24, 2005 59.83 59.83 59.69 59.69 1,323 -0.14(-0.24%)
Jan 21, 2005 58.19 60.27 58.19 59.83 15,998 +2.47(+4.30%)
Jan 20, 2005 57.36 57.36 57.36 57.36 0 +0.00(+0.00%)
Jan 19, 2005 55.91 57.37 55.91 57.36 20,449 +1.04(+1.84%)
Jan 18, 2005 57.78 57.78 56.11 56.32 2,405 -1.41(-2.45%)
Jan 14, 2005 57.36 57.73 57.36 57.73 3,247 +0.37(+0.65%)
Jan 13, 2005 57.36 57.36 57.35 57.36 3,127 +0.00(+0.00%)
Jan 12, 2005 57.36 57.36 57.36 57.36 240 +0.08(+0.15%)
Jan 11, 2005 57.57 57.57 57.24 57.28 8,300 -0.33(-0.58%)
Jan 10, 2005 57.44 57.61 57.44 57.61 360 +0.25(+0.43%)
Jan 07, 2005 57.36 57.36 57.36 57.36 601 +0.00(+0.00%)
Jan 06, 2005 57.36 57.36 57.36 57.36 3,488 -0.26(-0.45%)
Jan 05, 2005 57.36 57.63 57.36 57.62 842 +0.32(+0.55%)
Jan 04, 2005 58.18 58.18 56.95 57.30 21,772 -1.71(-2.90%)
Jan 03, 2005 59.85 59.85 58.90 59.02 9,262 -0.67(-1.13%)
Dec 31, 2004 59.85 60.27 59.44 59.69 2,526 +0.08(+0.14%)
Dec 30, 2004 59.24 59.65 59.23 59.61 1,563 +0.17(+0.29%)
Dec 29, 2004 59.02 59.65 58.94 59.43 6,255 -0.42(-0.71%)
Dec 28, 2004 59.85 59.85 59.85 59.85 120 -0.19(-0.32%)
Dec 27, 2004 59.85 60.05 59.44 60.05 2,766 -0.82(-1.35%)
Dec 23, 2004 59.65 61.23 59.65 60.87 11,307 +1.43(+2.41%)
Dec 22, 2004 57.78 59.44 57.69 59.44 16,840 +1.26(+2.17%)
Dec 21, 2004 57.32 58.18 56.90 58.18 3,368 +0.69(+1.20%)
Dec 20, 2004 57.90 57.90 57.49 57.49 1,443 -0.62(-1.07%)
Dec 17, 2004 58.59 58.59 58.11 58.11 721 -0.90(-1.52%)
Dec 16, 2004 59.01 59.01 59.01 59.01 240 +0.15(+0.25%)
Dec 15, 2004 59.02 59.11 58.61 58.86 5,533 +0.05(+0.08%)
Dec 14, 2004 58.82 58.98 58.77 58.81 4,089 -0.01(-0.01%)
Dec 13, 2004 57.36 59.02 57.36 58.82 4,210 +2.29(+4.04%)
Dec 10, 2004 59.02 59.02 56.53 56.53 3,368 -2.87(-4.83%)
Dec 09, 2004 60.69 60.69 57.78 59.40 15,277 -2.10(-3.42%)
Dec 08, 2004 61.50 61.50 61.35 61.50 481 +0.20(+0.33%)
Dec 07, 2004 61.27 61.31 61.27 61.30 481 +0.20(+0.33%)
Dec 06, 2004 60.69 62.34 59.85 61.10 37,530 +0.42(+0.68%)
Dec 03, 2004 60.69 60.69 60.69 60.69 0 +0.00(+0.00%)
Dec 02, 2004 60.48 60.89 60.48 60.69 3,488 +0.21(+0.34%)
Dec 01, 2004 61.50 61.50 60.23 60.48 7,818 -1.02(-1.66%)
Nov 30, 2004 60.69 62.56 60.69 61.50 40,778 +1.02(+1.69%)
Nov 29, 2004 56.53 61.48 56.53 60.48 53,649 +3.99(+7.06%)
Nov 26, 2004 55.28 56.53 55.28 56.49 11,307 +1.21(+2.18%)
Nov 24, 2004 55.28 55.28 55.28 55.28 0 +0.00(+0.00%)
Nov 23, 2004 55.28 55.28 55.28 55.28 120 +0.00(+0.00%)
Nov 22, 2004 55.27 55.28 55.27 55.28 240 +0.00(+0.00%)
Nov 19, 2004 55.27 55.28 55.27 55.28 1,924 +0.12(+0.23%)
Nov 18, 2004 55.12 55.26 54.45 55.16 962 +0.04(+0.08%)
Nov 17, 2004 54.86 55.28 54.86 55.12 1,202 +1.09(+2.02%)
Nov 16, 2004 54.03 54.03 54.03 54.03 240 +0.00(+0.00%)
Nov 15, 2004 53.29 54.03 53.29 54.03 5,052 -0.01(-0.02%)
Nov 12, 2004 53.41 54.04 53.41 54.04 721 +0.68(+1.28%)
Nov 11, 2004 53.20 53.35 53.20 53.35 1,684 +0.15(+0.28%)
Nov 10, 2004 53.20 53.20 53.17 53.20 10,465 +0.00(+0.00%)
Nov 09, 2004 54.03 54.03 53.20 53.20 842 -0.41(-0.76%)
Nov 08, 2004 54.45 54.45 53.61 53.61 721 -0.42(-0.78%)
Nov 05, 2004 53.62 54.04 53.62 54.04 240 +0.83(+1.56%)
Nov 04, 2004 53.20 53.20 53.20 53.20 0 +0.00(+0.00%)
Nov 03, 2004 53.20 53.20 53.20 53.20 10,946 +0.00(+0.00%)
Nov 02, 2004 52.58 53.62 52.58 53.20 7,217 -0.04(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.