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 (%)
Feb 26, 2016 31.48 31.50 31.46 31.50 30 +0.23(+0.75%)
Feb 25, 2016 31.27 31.27 31.27 31.27 187 +0.22(+0.70%)
Feb 24, 2016 30.14 31.14 30.14 31.05 1,716 +0.72(+2.38%)
Feb 23, 2016 30.33 30.33 30.33 30.33 339 -1.26(-3.98%)
Feb 22, 2016 30.76 31.59 30.75 31.59 537 +0.86(+2.78%)
Feb 19, 2016 30.48 30.92 30.31 30.73 10,817 -0.31(-1.00%)
Feb 18, 2016 31.44 31.44 30.93 31.04 45,718 +0.03(+0.09%)
Feb 17, 2016 30.19 31.01 30.19 31.01 2,233 +0.27(+0.89%)
Feb 16, 2016 31.00 31.00 30.74 30.74 553 +0.23(+0.77%)
Feb 12, 2016 28.57 30.51 30.51 30.51 4,362 +0.29(+0.96%)
Feb 11, 2016 28.54 30.21 28.54 30.21 4,721 +2.41(+8.65%)
Feb 10, 2016 29.60 29.60 27.72 27.81 9,639 -1.80(-6.09%)
Feb 09, 2016 29.69 29.69 29.60 29.61 758 -0.46(-1.53%)
Feb 08, 2016 30.09 30.48 30.07 30.07 2,374 -0.17(-0.56%)
Feb 05, 2016 30.38 30.38 29.66 30.24 746 -0.33(-1.08%)
Feb 04, 2016 30.97 30.97 30.57 30.57 360 +0.45(+1.50%)
Feb 03, 2016 30.12 30.12 30.12 30.12 220 +0.10(+0.34%)
Feb 02, 2016 30.07 30.11 29.88 30.02 1,548 -0.24(-0.81%)
Feb 01, 2016 30.11 30.78 29.88 30.26 3,933 +0.55(+1.87%)
Jan 29, 2016 30.08 30.57 29.71 29.71 4,917 -0.18(-0.60%)
Jan 28, 2016 29.65 30.06 29.65 29.89 366 +0.32(+1.08%)
Jan 27, 2016 29.81 29.81 29.49 29.57 6,546 -1.07(-3.50%)
Jan 26, 2016 29.32 30.90 29.31 30.64 10,482 +1.50(+5.16%)
Jan 25, 2016 28.90 29.32 28.90 29.13 2,861 +0.25(+0.88%)
Jan 22, 2016 28.27 29.25 28.26 28.88 4,546 +1.38(+5.02%)
Jan 21, 2016 28.58 28.58 27.44 27.50 2,279 -1.23(-4.29%)
Jan 20, 2016 28.06 28.73 27.21 28.73 3,124 +0.55(+1.93%)
Jan 19, 2016 28.48 28.48 28.18 28.18 966 +0.23(+0.84%)
Jan 15, 2016 27.97 27.95 27.95 27.95 9,470 -0.81(-2.81%)
Jan 14, 2016 28.47 28.76 28.17 28.76 1,025 -0.47(-1.61%)
Jan 13, 2016 28.49 29.23 28.08 29.23 22,662 +1.48(+5.35%)
Jan 12, 2016 27.82 27.82 27.57 27.74 1,120 +0.26(+0.96%)
Jan 11, 2016 27.43 27.58 27.15 27.48 2,565 +0.22(+0.79%)
Jan 08, 2016 27.42 27.42 27.08 27.26 3,048 -0.57(-2.06%)
Jan 07, 2016 26.52 27.84 26.52 27.84 3,058 +0.58(+2.14%)
Jan 06, 2016 27.72 27.72 27.25 27.25 683 -0.31(-1.13%)
Jan 05, 2016 27.43 27.56 27.43 27.56 654 +0.08(+0.27%)
Jan 04, 2016 28.01 28.01 27.39 27.49 16,283 -1.23(-4.29%)
Dec 31, 2015 28.01 28.72 28.72 28.72 851 +0.87(+3.14%)
Dec 30, 2015 28.01 28.19 27.85 27.85 922 +0.11(+0.41%)
Dec 29, 2015 27.92 28.16 27.73 27.73 15,972 -0.22(-0.80%)
Dec 28, 2015 27.96 27.96 27.96 27.96 237 +0.25(+0.91%)
Dec 24, 2015 27.67 27.70 27.70 27.70 532 -0.23(-0.81%)
Dec 23, 2015 27.28 28.64 27.25 27.93 8,066 +0.76(+2.78%)
Dec 22, 2015 27.80 28.79 27.17 27.17 1,111 -1.64(-5.69%)
Dec 21, 2015 27.64 28.81 27.64 28.81 1,183 +0.66(+2.33%)
Dec 18, 2015 29.33 29.33 28.02 28.16 4,925 -1.14(-3.90%)
Dec 17, 2015 28.11 29.30 27.12 29.30 8,478 +1.59(+5.75%)
Dec 16, 2015 27.75 27.75 27.71 27.71 695 +0.30(+1.10%)
Dec 15, 2015 27.41 27.64 27.41 27.41 2,327 +0.30(+1.11%)
Dec 14, 2015 27.16 27.44 27.11 27.11 1,884 -0.71(-2.56%)
Dec 11, 2015 27.91 27.97 27.43 27.82 2,754 -0.36(-1.26%)
Dec 10, 2015 28.03 28.18 28.03 28.18 308 +0.35(+1.25%)
Dec 09, 2015 28.58 28.58 27.83 27.83 6,988 -0.04(-0.13%)
Dec 08, 2015 27.71 28.18 27.71 27.87 861 -0.10(-0.37%)
Dec 07, 2015 27.83 28.30 27.83 27.97 2,768 +0.86(+3.18%)
Dec 04, 2015 27.11 27.11 27.11 27.11 504 -1.21(-4.26%)
Dec 03, 2015 27.86 28.41 27.86 28.32 1,571 -0.11(-0.37%)
Dec 02, 2015 28.49 28.49 27.63 28.42 21,645 +0.53(+1.92%)
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.