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 (%)
Apr 30, 2012 36.09 36.55 35.86 36.55 8,775 +0.13(+0.36%)
Apr 27, 2012 35.90 36.53 35.90 36.42 1,335 +0.56(+1.55%)
Apr 26, 2012 35.81 36.12 35.81 35.86 10,954 -0.35(-0.96%)
Apr 25, 2012 36.09 36.33 35.65 36.21 6,978 +0.18(+0.51%)
Apr 24, 2012 37.16 37.16 35.64 36.02 4,644 -1.21(-3.25%)
Apr 23, 2012 36.29 37.71 35.28 37.23 27,346 -0.33(-0.88%)
Apr 20, 2012 37.29 37.56 37.28 37.56 815 +0.58(+1.58%)
Apr 19, 2012 36.03 36.98 36.03 36.98 2,906 +1.34(+3.76%)
Apr 18, 2012 36.58 36.60 35.55 35.64 15,703 -1.12(-3.05%)
Apr 17, 2012 37.03 37.17 36.67 36.76 5,095 +0.15(+0.40%)
Apr 16, 2012 38.21 38.21 36.62 36.62 23,261 -1.77(-4.60%)
Apr 13, 2012 38.27 38.38 37.43 38.38 9,477 +0.10(+0.27%)
Apr 12, 2012 38.10 38.84 37.93 38.28 2,297 +0.28(+0.73%)
Apr 11, 2012 38.63 38.63 37.86 38.00 1,593 -0.03(-0.09%)
Apr 10, 2012 38.86 38.86 37.56 38.03 3,564 -0.98(-2.52%)
Apr 09, 2012 39.51 39.80 39.02 39.02 1,312 -0.55(-1.39%)
Apr 05, 2012 39.60 39.60 39.57 39.57 229 -0.34(-0.85%)
Apr 04, 2012 40.04 40.21 39.54 39.91 3,295 -0.96(-2.34%)
Apr 03, 2012 40.90 40.92 40.59 40.86 1,769 +0.34(+0.84%)
Apr 02, 2012 39.61 41.31 39.60 40.52 4,354 +0.52(+1.31%)
Mar 30, 2012 39.53 40.00 39.04 40.00 2,918 +0.75(+1.91%)
Mar 29, 2012 39.37 39.76 38.90 39.25 7,626 -0.95(-2.36%)
Mar 28, 2012 40.58 40.61 39.81 40.20 1,616 -0.76(-1.85%)
Mar 27, 2012 40.21 40.96 40.21 40.96 873 +0.38(+0.94%)
Mar 26, 2012 40.08 40.99 39.75 40.58 10,385 +1.21(+3.07%)
Mar 23, 2012 40.47 40.47 39.37 39.37 2,524 -1.15(-2.84%)
Mar 22, 2012 40.62 40.85 40.17 40.51 2,260 -0.37(-0.89%)
Mar 21, 2012 40.84 41.22 40.84 40.88 631 -0.03(-0.08%)
Mar 20, 2012 40.73 40.91 40.34 40.91 2,995 -0.19(-0.46%)
Mar 19, 2012 40.01 41.10 39.62 41.10 5,084 +1.09(+2.73%)
Mar 16, 2012 40.37 40.37 39.40 40.01 1,942 -0.09(-0.22%)
Mar 15, 2012 39.55 40.10 39.33 40.10 1,757 +0.16(+0.39%)
Mar 14, 2012 39.54 39.94 39.44 39.94 898 +0.14(+0.35%)
Mar 13, 2012 40.00 40.00 39.40 39.80 1,543 -0.33(-0.82%)
Mar 12, 2012 39.17 40.13 38.73 40.13 1,923 +0.60(+1.52%)
Mar 09, 2012 39.06 39.61 39.06 39.53 2,879 +0.43(+1.09%)
Mar 08, 2012 38.52 39.28 38.52 39.11 1,837 +0.17(+0.45%)
Mar 07, 2012 38.59 39.06 38.58 38.93 3,617 +0.74(+1.93%)
Mar 06, 2012 37.54 38.44 37.54 38.19 1,578 -0.81(-2.07%)
Mar 05, 2012 39.02 39.02 38.59 39.00 2,615 -0.41(-1.04%)
Mar 02, 2012 39.41 39.41 39.41 39.41 322 +0.35(+0.89%)
Mar 01, 2012 38.46 39.06 38.46 39.06 1,267 +1.00(+2.62%)
Feb 29, 2012 38.64 39.19 37.96 38.06 7,416 -0.74(-1.90%)
Feb 28, 2012 38.90 39.06 38.80 38.80 850 +0.30(+0.77%)
Feb 27, 2012 38.55 38.85 38.51 38.51 1,132 +0.06(+0.16%)
Feb 24, 2012 38.59 39.06 38.45 38.45 1,151 +0.23(+0.61%)
Feb 23, 2012 37.81 38.59 37.81 38.21 3,271 +0.88(+2.35%)
Feb 22, 2012 39.52 39.52 37.34 37.34 5,230 -2.18(-5.52%)
Feb 17, 2012 38.48 39.52 39.52 39.52 4,953 +1.07(+2.79%)
Feb 16, 2012 39.45 39.62 38.45 38.45 2,354 -0.86(-2.19%)
Feb 15, 2012 39.93 39.93 39.15 39.31 1,497 -0.23(-0.59%)
Feb 14, 2012 39.89 39.89 39.50 39.54 18,494 -0.81(-2.01%)
Feb 10, 2012 40.28 40.35 40.35 40.35 2,534 +0.07(+0.18%)
Feb 09, 2012 40.19 40.28 40.18 40.28 4,338 +0.09(+0.23%)
Feb 08, 2012 39.80 40.19 39.38 40.19 3,318 -0.00(-0.01%)
Feb 07, 2012 40.13 40.54 39.91 40.19 1,286 +0.43(+1.09%)
Feb 06, 2012 39.48 39.76 38.87 39.76 1,475 +0.43(+1.09%)
Feb 03, 2012 39.06 40.22 38.11 39.33 5,506 +0.26(+0.67%)
Feb 02, 2012 38.59 39.10 38.59 39.07 2,826 +0.78(+2.05%)
Feb 01, 2012 36.47 38.28 36.47 38.28 4,723 +2.47(+6.91%)
Jan 31, 2012 36.55 37.03 35.81 35.81 5,759 -0.46(-1.27%)
Jan 30, 2012 36.22 36.31 35.87 36.27 2,274 -0.31(-0.85%)
Jan 27, 2012 36.58 36.58 36.58 36.58 230 +0.13(+0.35%)
Jan 25, 2012 36.55 36.45 36.45 36.45 5,183 +0.51(+1.41%)
Jan 24, 2012 37.69 37.69 35.95 35.95 2,303 -2.16(-5.67%)
Jan 23, 2012 37.67 38.45 37.50 38.11 5,899 +0.56(+1.50%)
Jan 20, 2012 36.84 37.58 36.84 37.54 9,798 +0.26(+0.70%)
Jan 19, 2012 37.41 37.41 37.05 37.28 2,764 +0.61(+1.66%)
Jan 18, 2012 35.97 37.18 35.72 36.68 10,466 +0.30(+0.84%)
Jan 17, 2012 35.96 36.39 35.96 36.37 3,863 +0.79(+2.22%)
Jan 13, 2012 35.59 35.81 35.20 35.58 2,649 -0.01(-0.02%)
Jan 12, 2012 34.94 35.76 34.92 35.59 34,687 +0.69(+1.99%)
Jan 11, 2012 34.64 35.24 34.64 34.90 5,759 -0.26(-0.74%)
Jan 10, 2012 34.72 35.16 34.72 35.16 4,886 +0.43(+1.25%)
Jan 09, 2012 33.77 34.72 33.77 34.72 8,035 +0.57(+1.68%)
Jan 06, 2012 33.85 34.15 33.57 34.15 8,811 +0.34(+1.00%)
Jan 05, 2012 32.90 33.81 32.90 33.81 938 +0.09(+0.26%)
Jan 04, 2012 33.72 33.72 33.72 33.72 115 +1.17(+3.60%)
Dec 30, 2011 33.12 33.12 32.55 32.55 1,160 -0.74(-2.22%)
Dec 29, 2011 32.29 33.51 32.29 33.29 2,219 +0.92(+2.84%)
Dec 28, 2011 32.29 32.64 32.29 32.37 3,993 +0.08(+0.24%)
Dec 27, 2011 32.11 32.29 32.10 32.29 3,413 +0.33(+1.03%)
Dec 23, 2011 31.70 31.96 31.70 31.96 575 -0.35(-1.07%)
Dec 21, 2011 32.96 32.96 32.21 32.31 691 -0.85(-2.58%)
Dec 20, 2011 31.23 33.16 31.23 33.16 4,659 +1.93(+6.18%)
Dec 19, 2011 32.02 32.09 31.23 31.23 7,109 -1.38(-4.25%)
Dec 16, 2011 31.50 32.62 31.16 32.62 5,183 +1.89(+6.14%)
Dec 15, 2011 32.11 32.11 30.72 30.73 5,315 -0.64(-2.04%)
Dec 14, 2011 32.76 32.76 31.37 31.37 5,199 -1.51(-4.61%)
Dec 13, 2011 33.19 34.25 32.86 32.89 15,725 -0.18(-0.55%)
Dec 12, 2011 34.39 34.39 33.07 33.07 63,030 -1.55(-4.48%)
Dec 09, 2011 34.76 34.76 34.62 34.62 699 +0.39(+1.14%)
Dec 08, 2011 33.23 34.28 33.23 34.23 4,748 +1.00(+3.02%)
Dec 07, 2011 34.74 35.92 32.56 33.22 17,357 -3.34(-9.14%)
Dec 06, 2011 34.08 36.57 33.27 36.57 23,005 +2.66(+7.84%)
Dec 05, 2011 34.67 35.22 33.90 33.91 3,063 -0.68(-1.98%)
Dec 02, 2011 34.27 34.59 33.89 34.59 2,268 +0.32(+0.93%)
Dec 01, 2011 33.52 34.27 33.51 34.27 924 +0.39(+1.15%)
Nov 30, 2011 33.69 34.49 32.89 33.88 6,096 +1.16(+3.54%)
Nov 29, 2011 31.96 32.72 31.96 32.72 2,330 +0.70(+2.19%)
Nov 28, 2011 31.64 32.02 31.64 32.02 1,011 +0.48(+1.51%)
Nov 25, 2011 31.52 31.55 31.29 31.55 346 +0.26(+0.83%)
Nov 23, 2011 31.77 32.72 31.16 31.29 4,747 -1.03(-3.19%)
Nov 22, 2011 32.52 32.52 32.02 32.32 3,668 -0.23(-0.72%)
Nov 21, 2011 33.54 33.54 32.54 32.55 2,788 -1.29(-3.81%)
Nov 18, 2011 33.56 33.84 33.56 33.84 1,155 +0.06(+0.18%)
Nov 17, 2011 34.47 34.47 33.77 33.78 1,808 -1.08(-3.10%)
Nov 16, 2011 34.05 35.22 33.74 34.86 8,934 +0.47(+1.36%)
Nov 15, 2011 34.57 34.57 34.18 34.39 808 +0.29(+0.86%)
Nov 14, 2011 34.34 34.62 34.10 34.10 5,330 -0.52(-1.50%)
Nov 11, 2011 34.57 34.77 34.22 34.62 2,195 +0.37(+1.08%)
Nov 10, 2011 34.45 34.45 34.25 34.25 2,195 +0.18(+0.54%)
Nov 09, 2011 34.30 35.01 33.78 34.06 3,439 -0.61(-1.77%)
Nov 08, 2011 34.57 35.27 34.57 34.68 2,195 +0.23(+0.68%)
Nov 07, 2011 34.50 34.88 33.40 34.45 2,622 +0.30(+0.89%)
Nov 04, 2011 33.93 34.14 33.57 34.14 1,617 -0.18(-0.53%)
Nov 03, 2011 33.85 34.36 33.75 34.32 3,369 +0.74(+2.22%)
Nov 02, 2011 32.69 33.75 32.69 33.58 4,852 +1.27(+3.94%)
Nov 01, 2011 31.49 32.31 31.49 32.31 1,809 +0.29(+0.89%)
Oct 31, 2011 32.79 32.79 30.72 32.02 5,429 -1.38(-4.15%)
Oct 28, 2011 35.04 35.04 33.41 33.41 7,028 -0.84(-2.45%)
Oct 27, 2011 33.67 35.46 33.67 34.25 11,196 +0.96(+2.89%)
Oct 26, 2011 32.88 33.74 32.84 33.29 4,782 +0.79(+2.42%)
Oct 25, 2011 32.11 32.50 32.11 32.50 915 -0.39(-1.18%)
Oct 24, 2011 32.71 33.10 32.32 32.89 2,022 +0.56(+1.74%)
Oct 21, 2011 32.32 32.32 32.32 32.32 346 +0.39(+1.22%)
Oct 20, 2011 31.94 31.94 31.94 31.94 1,689 +0.23(+0.74%)
Oct 19, 2011 31.14 31.92 31.14 31.70 1,335 +0.20(+0.63%)
Oct 18, 2011 32.19 33.59 31.14 31.50 5,881 -0.53(-1.65%)
Oct 17, 2011 31.00 32.03 31.00 32.03 2,829 -0.16(-0.48%)
Oct 14, 2011 31.76 32.19 31.76 32.19 808 +0.81(+2.59%)
Oct 13, 2011 32.33 32.33 31.37 31.37 982 -0.35(-1.12%)
Oct 12, 2011 32.02 32.16 31.73 31.73 9,716 -0.08(-0.24%)
Oct 11, 2011 29.43 31.81 29.43 31.81 7,946 +2.23(+7.55%)
Oct 10, 2011 29.37 29.72 29.37 29.57 346 +0.80(+2.77%)
Oct 07, 2011 28.99 28.99 28.78 28.78 693 -0.61(-2.06%)
Oct 06, 2011 28.69 29.43 28.60 29.38 5,667 +1.08(+3.82%)
Oct 05, 2011 28.60 28.92 28.17 28.30 9,532 +0.13(+0.46%)
Oct 04, 2011 28.79 28.79 28.17 28.17 1,960 -0.97(-3.33%)
Oct 03, 2011 30.69 31.59 29.14 29.14 7,122 -2.45(-7.75%)
Sep 30, 2011 30.07 31.59 30.07 31.59 5,423 +0.14(+0.44%)
Sep 28, 2011 31.45 31.45 31.45 31.45 0 -0.30(-0.95%)
Sep 27, 2011 31.19 33.14 31.16 31.75 4,097 +1.13(+3.70%)
Sep 26, 2011 30.78 30.78 30.41 30.62 1,342 +0.15(+0.48%)
Sep 23, 2011 30.42 30.90 29.31 30.47 6,248 -1.03(-3.27%)
Sep 22, 2011 32.02 32.02 30.33 31.50 5,764 -0.70(-2.18%)
Sep 21, 2011 33.03 33.63 32.20 32.20 3,013 -0.45(-1.37%)
Sep 20, 2011 32.67 33.30 32.18 32.65 1,540 -0.52(-1.56%)
Sep 19, 2011 33.22 33.61 32.87 33.17 1,506 -0.14(-0.41%)
Sep 16, 2011 34.30 34.30 33.30 33.30 1,861 -0.86(-2.53%)
Sep 15, 2011 33.35 34.17 33.35 34.17 1,506 +0.78(+2.33%)
Sep 14, 2011 34.42 34.42 33.22 33.39 3,129 -0.52(-1.53%)
Sep 13, 2011 33.62 34.03 33.62 33.91 2,827 -0.13(-0.38%)
Sep 12, 2011 34.64 34.64 34.04 34.04 9,726 -1.31(-3.71%)
Sep 09, 2011 35.55 35.94 34.94 35.35 4,020 -0.80(-2.22%)
Sep 08, 2011 35.90 36.60 35.52 36.15 3,071 +0.64(+1.80%)
Sep 07, 2011 35.03 35.82 34.50 35.51 5,595 +0.70(+2.01%)
Sep 06, 2011 35.44 36.65 34.34 34.81 8,156 -1.84(-5.01%)
Sep 02, 2011 35.68 37.06 35.51 36.65 5,333 +0.89(+2.48%)
Sep 01, 2011 35.38 35.76 35.38 35.76 1,158 +0.59(+1.67%)
Aug 31, 2011 35.25 36.70 35.16 35.18 15,317 +0.15(+0.42%)
Aug 30, 2011 34.71 35.03 34.32 35.03 3,824 +0.60(+1.75%)
Aug 29, 2011 35.38 35.38 34.09 34.43 4,784 +1.36(+4.12%)
Aug 26, 2011 32.79 33.18 31.93 33.06 1,854 -0.24(-0.73%)
Aug 25, 2011 33.87 33.87 33.30 33.30 1,622 -1.34(-3.86%)
Aug 23, 2011 35.29 34.64 34.64 34.64 2,781 -0.02(-0.05%)
Aug 22, 2011 35.81 35.81 34.66 34.66 2,086 -1.15(-3.20%)
Aug 19, 2011 34.83 35.81 34.83 35.81 1,390 +0.09(+0.24%)
Aug 18, 2011 36.07 36.07 34.38 35.72 6,710 -1.05(-2.86%)
Aug 17, 2011 35.82 38.29 35.82 36.77 7,294 +1.10(+3.07%)
Aug 16, 2011 35.68 35.68 35.68 35.68 134 +0.04(+0.12%)
Aug 15, 2011 37.52 37.52 35.63 35.63 1,486 -1.98(-5.28%)
Aug 12, 2011 36.24 37.88 36.24 37.62 4,711 +0.01(+0.02%)
Aug 11, 2011 36.31 37.71 36.31 37.61 1,854 +0.91(+2.49%)
Aug 10, 2011 35.28 36.70 35.28 36.70 1,158 +1.80(+5.17%)
Aug 09, 2011 34.59 35.71 31.04 34.89 6,017 +2.13(+6.51%)
Aug 08, 2011 34.59 34.59 30.73 32.76 6,122 -2.91(-8.15%)
Aug 05, 2011 36.13 36.13 34.51 35.67 2,426 +0.21(+0.58%)
Aug 04, 2011 36.95 37.01 35.42 35.46 3,357 -2.50(-6.59%)
Aug 03, 2011 37.96 38.00 36.67 37.96 5,629 -0.39(-1.01%)
Aug 02, 2011 39.85 39.85 37.97 38.35 4,911 -1.14(-2.88%)
Aug 01, 2011 39.52 39.61 39.13 39.49 1,854 +0.36(+0.93%)
Jul 29, 2011 38.83 39.34 38.80 39.13 3,476 -0.30(-0.77%)
Jul 28, 2011 42.28 42.28 39.17 39.43 10,943 -1.04(-2.56%)
Jul 27, 2011 40.94 40.98 39.57 40.47 4,251 -1.55(-3.70%)
Jul 26, 2011 41.42 42.15 41.42 42.02 5,103 +0.17(+0.41%)
Jul 25, 2011 41.82 42.02 41.27 41.85 2,190 -0.22(-0.51%)
Jul 22, 2011 41.85 42.11 41.85 42.06 2,086 -0.05(-0.12%)
Jul 21, 2011 42.98 42.98 40.64 42.11 27,321 -0.47(-1.11%)
Jul 20, 2011 42.80 42.89 42.30 42.59 1,564 -1.04(-2.39%)
Jul 19, 2011 44.35 44.39 43.10 43.63 6,985 -0.11(-0.26%)
Jul 18, 2011 45.30 46.76 43.20 43.75 3,476 -0.48(-1.09%)
Jul 15, 2011 43.49 44.23 43.20 44.23 1,390 -0.35(-0.77%)
Jul 14, 2011 45.11 45.47 44.05 44.57 13,137 -0.29(-0.65%)
Jul 13, 2011 44.58 45.38 44.22 44.87 11,741 +0.51(+1.15%)
Jul 12, 2011 44.38 44.60 44.08 44.36 9,967 -0.41(-0.92%)
Jul 11, 2011 44.00 45.17 43.62 44.77 3,746 +0.16(+0.37%)
Jul 08, 2011 45.25 45.25 44.61 44.61 3,723 -0.35(-0.77%)
Jul 07, 2011 45.26 46.12 44.02 44.95 24,152 -0.35(-0.76%)
Jul 06, 2011 45.73 45.73 45.30 45.30 2,145 -0.40(-0.87%)
Jul 05, 2011 46.14 46.16 45.31 45.70 1,158 -0.77(-1.65%)
Jul 01, 2011 45.97 46.46 45.82 46.46 5,623 +1.30(+2.89%)
Jun 30, 2011 45.19 45.86 44.88 45.16 9,538 -1.34(-2.88%)
Jun 29, 2011 45.30 46.66 44.67 46.50 5,431 +1.01(+2.22%)
Jun 28, 2011 45.60 46.97 45.30 45.49 4,602 +0.19(+0.42%)
Jun 27, 2011 45.21 45.30 45.21 45.30 579 +0.14(+0.31%)
Jun 24, 2011 43.83 45.16 43.83 45.16 7,974 +0.29(+0.65%)
Jun 23, 2011 44.53 44.87 43.60 44.87 2,633 +0.18(+0.41%)
Jun 22, 2011 43.31 44.69 43.31 44.69 4,521 +0.42(+0.96%)
Jun 21, 2011 43.36 44.74 43.36 44.26 4,085 +0.30(+0.69%)
Jun 20, 2011 44.35 44.43 43.96 43.96 8,320 -1.12(-2.49%)
Jun 17, 2011 43.46 45.08 43.22 45.08 6,883 +1.92(+4.44%)
Jun 16, 2011 44.14 44.19 43.16 43.17 28,340 -1.18(-2.67%)
Jun 15, 2011 44.73 45.24 43.18 44.35 20,147 -0.35(-0.79%)
Jun 14, 2011 45.19 45.19 44.01 44.70 3,894 -0.49(-1.09%)
Jun 13, 2011 44.38 45.73 44.38 45.19 5,004 +1.16(+2.65%)
Jun 10, 2011 43.99 44.04 43.68 44.03 579 +0.03(+0.08%)
Jun 09, 2011 44.25 44.25 44.00 44.00 1,506 -0.03(-0.08%)
Jun 08, 2011 44.22 44.22 44.03 44.03 651 -0.85(-1.88%)
Jun 07, 2011 43.57 44.88 43.16 44.88 9,293 +1.40(+3.21%)
Jun 06, 2011 43.48 43.48 43.48 43.48 231 -0.27(-0.61%)
Jun 03, 2011 43.48 44.87 42.90 43.75 7,229 +0.60(+1.40%)
May 24, 2011 43.05 43.14 43.05 43.14 1,147 +0.03(+0.08%)
May 23, 2011 42.52 43.11 42.52 43.11 695 +0.00(+0.00%)
May 20, 2011 43.66 43.66 42.82 43.11 3,551 -0.90(-2.04%)
May 19, 2011 42.99 44.00 42.99 44.00 3,464 +1.23(+2.88%)
May 18, 2011 42.45 43.05 42.45 42.77 1,043 +0.90(+2.14%)
May 17, 2011 42.34 42.81 41.63 41.87 14,835 -0.24(-0.57%)
May 16, 2011 43.18 43.18 42.11 42.11 6,893 -0.41(-0.97%)
May 13, 2011 42.69 42.69 42.53 42.53 1,738 +0.14(+0.34%)
May 12, 2011 42.35 42.38 42.34 42.38 1,232 +0.60(+1.43%)
May 11, 2011 43.07 43.07 41.79 41.79 3,610 -0.64(-1.51%)
May 10, 2011 41.54 42.64 41.36 42.43 5,599 +1.05(+2.53%)
May 09, 2011 40.52 41.45 40.52 41.38 8,976 -0.21(-0.51%)
May 06, 2011 40.93 41.95 40.93 41.59 5,207 +1.00(+2.46%)
May 05, 2011 42.03 42.03 40.59 40.59 7,902 -1.45(-3.45%)
May 04, 2011 41.96 42.61 41.96 42.04 3,986 +0.17(+0.41%)
May 03, 2011 43.15 43.15 41.62 41.87 5,394 -1.19(-2.77%)
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.