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, 2015 37.25 37.25 36.04 36.04 4,847 -1.21(-3.25%)
Apr 29, 2015 37.29 37.50 37.25 37.25 423 -1.10(-2.87%)
Apr 28, 2015 39.21 39.21 38.35 38.35 2,731 -1.03(-2.63%)
Apr 27, 2015 38.66 39.58 38.50 39.38 9,137 +1.04(+2.72%)
Apr 24, 2015 37.78 38.34 37.78 38.34 694 +0.55(+1.47%)
Apr 23, 2015 37.41 37.86 37.17 37.78 1,951 +0.38(+1.01%)
Apr 22, 2015 35.45 37.41 35.45 37.41 2,197 +0.43(+1.18%)
Apr 21, 2015 37.05 37.13 36.44 36.97 13,146 -0.09(-0.25%)
Apr 20, 2015 37.35 37.35 36.60 37.06 1,268 +0.35(+0.96%)
Apr 17, 2015 36.53 37.87 36.53 36.71 11,700 -0.78(-2.07%)
Apr 16, 2015 36.77 37.87 36.77 37.49 1,651 +1.01(+2.76%)
Apr 15, 2015 37.39 37.52 36.42 36.48 6,097 -0.87(-2.32%)
Apr 14, 2015 37.82 38.03 36.97 37.35 2,988 -0.13(-0.34%)
Apr 13, 2015 37.78 37.82 37.48 37.48 3,158 +0.40(+1.07%)
Apr 10, 2015 37.15 37.68 36.94 37.08 2,844 -0.77(-2.03%)
Apr 09, 2015 37.93 37.93 37.85 37.85 1,767 -0.39(-1.01%)
Apr 08, 2015 38.24 38.24 37.99 38.24 843 -0.42(-1.08%)
Apr 07, 2015 37.87 38.65 37.87 38.65 6,522 +0.31(+0.82%)
Apr 06, 2015 38.33 38.65 37.84 38.34 2,011 +0.01(+0.02%)
Apr 01, 2015 38.27 38.33 38.33 38.33 4,006 +0.20(+0.53%)
Mar 31, 2015 37.64 38.28 37.64 38.13 5,619 +0.52(+1.38%)
Mar 27, 2015 38.07 38.07 37.61 37.61 153 -0.70(-1.83%)
Mar 26, 2015 36.12 38.31 36.12 38.31 10,085 +1.18(+3.18%)
Mar 25, 2015 37.13 37.16 37.13 37.13 2,654 -0.55(-1.45%)
Mar 24, 2015 35.08 37.67 35.07 37.67 3,379 +2.60(+7.42%)
Mar 23, 2015 35.25 35.25 35.07 35.07 4,296 -0.03(-0.09%)
Mar 20, 2015 35.76 36.00 35.10 35.10 4,134 -0.61(-1.70%)
Mar 19, 2015 36.82 36.88 35.71 35.71 4,346 -0.74(-2.02%)
Mar 18, 2015 35.76 36.45 35.73 36.45 5,331 -0.04(-0.10%)
Mar 17, 2015 36.84 36.85 36.49 36.49 1,585 +0.44(+1.23%)
Mar 16, 2015 36.97 37.17 35.96 36.04 3,042 +0.06(+0.15%)
Mar 13, 2015 35.99 35.99 35.99 35.99 434 -1.49(-3.98%)
Mar 12, 2015 35.91 37.72 35.91 37.48 2,802 +0.79(+2.16%)
Mar 10, 2015 36.47 36.69 36.69 36.69 1,953 +0.83(+2.31%)
Mar 09, 2015 36.67 36.67 35.86 35.86 373 -0.66(-1.82%)
Mar 05, 2015 37.27 37.27 36.52 36.52 41 -0.61(-1.64%)
Mar 04, 2015 37.34 37.34 37.13 37.13 391 -0.41(-1.10%)
Mar 03, 2015 37.20 37.20 37.20 37.55 2,761 -0.69(-1.81%)
Mar 02, 2015 36.37 38.24 36.16 38.24 3,009 +2.87(+8.10%)
Feb 27, 2015 35.33 35.37 35.33 35.37 415 -0.93(-2.56%)
Feb 26, 2015 36.20 36.30 36.12 36.30 8,449 -0.59(-1.60%)
Feb 25, 2015 36.89 36.89 36.89 36.89 426 -0.01(-0.02%)
Feb 24, 2015 37.16 37.18 36.85 36.90 2,376 -1.34(-3.49%)
Feb 23, 2015 38.19 38.24 37.78 38.24 5,787 +0.46(+1.22%)
Feb 20, 2015 37.78 37.78 37.78 37.78 988 +0.68(+1.84%)
Feb 19, 2015 37.09 37.78 37.09 37.09 1,112 -0.43(-1.15%)
Feb 18, 2015 38.08 38.22 37.07 37.53 5,219 +0.05(+0.12%)
Feb 17, 2015 37.79 38.21 36.85 37.48 6,849 +0.63(+1.70%)
Feb 13, 2015 37.09 36.85 36.85 36.85 10,527 +0.29(+0.78%)
Feb 12, 2015 36.30 37.08 36.21 36.57 7,886 +0.84(+2.35%)
Feb 11, 2015 35.90 35.90 35.57 35.73 1,117 -1.21(-3.27%)
Feb 10, 2015 35.66 36.94 35.09 36.94 3,468 +1.82(+5.17%)
Feb 09, 2015 35.37 35.37 35.12 35.12 522 +0.35(+1.01%)
Feb 06, 2015 35.01 35.51 34.77 34.77 1,878 -0.29(-0.84%)
Feb 05, 2015 34.78 35.52 34.78 35.07 2,922 -0.28(-0.78%)
Feb 04, 2015 34.51 35.34 34.51 35.34 3,431 +0.77(+2.24%)
Feb 03, 2015 34.32 34.57 34.26 34.57 2,024 +0.94(+2.79%)
Jan 30, 2015 33.73 33.73 33.63 33.63 140 -0.61(-1.78%)
Jan 29, 2015 34.16 34.24 34.16 34.24 1,193 -0.14(-0.40%)
Jan 28, 2015 34.43 34.43 34.08 34.38 494 +0.29(+0.84%)
Jan 27, 2015 34.09 34.09 34.09 34.09 1,011 +0.23(+0.68%)
Jan 26, 2015 34.05 34.09 33.86 33.86 11,098 -0.23(-0.68%)
Jan 22, 2015 33.91 34.09 33.91 34.09 61 +0.52(+1.54%)
Jan 21, 2015 33.36 33.57 33.36 33.57 477 -0.07(-0.22%)
Jan 20, 2015 33.91 33.91 33.65 33.65 1,846 -0.21(-0.63%)
Jan 16, 2015 33.88 33.90 33.86 33.86 560 -0.05(-0.14%)
Jan 15, 2015 33.90 33.91 33.90 33.91 827 -0.02(-0.05%)
Jan 14, 2015 34.55 34.61 33.92 33.92 6,674 -0.44(-1.29%)
Jan 13, 2015 34.37 34.39 34.37 34.37 1,236 -0.20(-0.59%)
Jan 12, 2015 34.39 34.59 35.22 34.57 642 -0.65(-1.84%)
Jan 09, 2015 34.50 35.91 34.50 35.22 884 +0.54(+1.56%)
Jan 08, 2015 35.93 35.93 34.39 34.68 2,864 +0.13(+0.37%)
Jan 07, 2015 35.28 35.33 34.55 34.55 1,164 -0.05(-0.13%)
Jan 06, 2015 34.36 34.60 34.36 34.60 1,874 +0.41(+1.19%)
Jan 05, 2015 33.93 34.23 33.93 34.19 1,432 -0.64(-1.83%)
Jan 02, 2015 35.51 35.51 34.55 34.83 6,767 +0.03(+0.08%)
Dec 31, 2014 33.92 34.80 34.80 34.80 6,403 +0.49(+1.42%)
Dec 30, 2014 34.00 34.78 34.00 34.31 2,780 -0.16(-0.45%)
Dec 29, 2014 34.03 34.83 34.03 34.47 6,400 +0.93(+2.77%)
Dec 26, 2014 33.65 33.65 33.18 33.54 5,906 -0.37(-1.09%)
Dec 24, 2014 33.45 33.91 33.91 33.91 4,558 +0.32(+0.96%)
Dec 23, 2014 33.60 33.61 33.58 33.58 1,400 +0.33(+0.99%)
Dec 22, 2014 33.49 33.49 32.82 33.25 6,722 +0.53(+1.63%)
Dec 19, 2014 34.96 35.38 32.72 32.72 18,470 -3.17(-8.83%)
Dec 18, 2014 35.10 35.99 34.78 35.89 2,833 +1.76(+5.14%)
Dec 17, 2014 35.09 35.09 34.14 34.14 7,217 -0.02(-0.05%)
Dec 16, 2014 33.81 34.37 33.26 34.15 20,022 +0.33(+0.98%)
Dec 15, 2014 34.02 34.18 33.26 33.82 16,231 -0.06(-0.16%)
Dec 12, 2014 33.60 33.88 33.60 33.88 8,470 +0.52(+1.57%)
Dec 11, 2014 33.68 34.12 33.28 33.36 4,570 -0.32(-0.95%)
Dec 10, 2014 34.20 34.20 33.26 33.68 3,092 -0.12(-0.35%)
Dec 09, 2014 35.29 35.29 33.74 33.80 2,762 -1.53(-4.32%)
Dec 08, 2014 35.29 36.76 33.87 35.32 7,887 +0.96(+2.78%)
Dec 04, 2014 34.37 34.37 34.37 34.37 217 -0.22(-0.62%)
Dec 03, 2014 34.03 34.58 34.03 34.58 223 +0.08(+0.22%)
Dec 02, 2014 34.50 34.50 34.46 34.50 1,008 -0.28(-0.79%)
Dec 01, 2014 35.83 35.83 34.30 34.78 634 -1.43(-3.96%)
Nov 26, 2014 36.20 36.21 36.21 36.21 870 -0.09(-0.25%)
Nov 25, 2014 35.85 36.30 35.85 36.30 826 +0.03(+0.08%)
Nov 24, 2014 35.79 36.28 35.62 36.28 5,057 +0.55(+1.54%)
Nov 21, 2014 35.51 35.73 35.51 35.73 4,158 +0.35(+0.99%)
Nov 20, 2014 35.38 35.38 35.38 35.38 230 +0.14(+0.39%)
Nov 19, 2014 35.10 35.28 35.06 35.24 8,396 -0.29(-0.83%)
Nov 18, 2014 35.46 35.53 35.46 35.53 3,399 +1.07(+3.09%)
Nov 17, 2014 33.34 35.29 33.28 34.47 3,714 -0.04(-0.11%)
Nov 14, 2014 34.50 34.50 34.50 34.50 150 +0.16(+0.45%)
Nov 13, 2014 34.87 34.88 34.08 34.35 10,918 -1.01(-2.86%)
Nov 12, 2014 35.36 35.36 35.36 35.36 259 +0.39(+1.13%)
Nov 11, 2014 34.96 34.96 34.96 34.96 490 -0.06(-0.16%)
Nov 10, 2014 35.24 35.42 35.02 35.02 2,612 -0.99(-2.76%)
Nov 04, 2014 35.38 36.02 35.01 36.01 23 +0.63(+1.79%)
Nov 03, 2014 34.92 35.38 34.89 35.38 7,922 +0.64(+1.85%)
Oct 31, 2014 34.86 34.86 34.41 34.73 679 +0.28(+0.80%)
Oct 29, 2014 34.47 34.47 34.46 34.46 137 -0.04(-0.11%)
Oct 28, 2014 34.51 34.51 34.46 34.49 1,018 +0.92(+2.74%)
Oct 27, 2014 33.58 33.58 33.58 33.58 133 -0.24(-0.71%)
Oct 24, 2014 33.81 33.81 33.81 33.81 279 -0.64(-1.87%)
Oct 23, 2014 35.03 35.05 34.46 34.46 14,120 +0.00(+0.00%)
Oct 22, 2014 34.92 34.92 34.46 34.46 1,013 -0.92(-2.60%)
Oct 20, 2014 34.95 35.84 34.89 35.38 5,719 +0.17(+0.47%)
Oct 17, 2014 34.28 35.21 34.27 35.21 652 +0.92(+2.68%)
Oct 16, 2014 33.82 35.42 33.82 34.29 2,868 -0.34(-0.98%)
Oct 15, 2014 35.46 36.30 34.01 34.63 3,542 +0.09(+0.27%)
Oct 14, 2014 34.32 34.54 34.32 34.54 392 +0.13(+0.37%)
Oct 13, 2014 35.03 35.38 34.41 34.41 6,499 -0.05(-0.13%)
Oct 10, 2014 34.95 35.08 34.01 34.46 5,830 -0.46(-1.32%)
Oct 09, 2014 35.66 35.68 34.92 34.92 4,435 -0.96(-2.66%)
Oct 08, 2014 37.29 37.68 35.87 35.87 5,011 -0.79(-2.16%)
Oct 07, 2014 34.96 36.76 34.95 36.66 5,172 +1.15(+3.23%)
Oct 03, 2014 35.38 35.74 34.95 35.51 75 +0.41(+1.18%)
Oct 02, 2014 35.63 36.17 35.38 35.10 15,241 -0.74(-2.08%)
Oct 01, 2014 36.20 36.33 35.85 35.85 3,134 -0.67(-1.84%)
Sep 30, 2014 36.76 37.03 36.02 36.52 3,934 -0.06(-0.15%)
Sep 29, 2014 36.00 36.84 35.73 36.57 7,146 -0.44(-1.19%)
Sep 26, 2014 37.19 37.21 36.20 37.01 24,124 +0.57(+1.56%)
Sep 25, 2014 36.32 36.52 36.22 36.44 3,835 +0.28(+0.79%)
Sep 24, 2014 35.42 36.30 35.42 36.16 5,827 +0.60(+1.68%)
Sep 23, 2014 36.07 37.65 35.41 35.56 10,331 -1.06(-2.89%)
Sep 22, 2014 37.01 37.01 36.02 36.62 6,616 -1.62(-4.23%)
Sep 19, 2014 35.93 38.23 35.93 38.23 6,150 +2.21(+6.13%)
Sep 18, 2014 35.47 36.32 35.43 36.03 20,264 +0.41(+1.16%)
Sep 17, 2014 35.61 35.61 35.61 35.61 110 +0.00(+0.00%)
Sep 16, 2014 36.14 36.16 35.30 35.61 14,659 -0.14(-0.38%)
Sep 15, 2014 36.14 36.14 35.42 35.75 12,904 -0.00(-0.01%)
Sep 12, 2014 35.81 36.24 35.74 35.75 1,394 +0.08(+0.23%)
Sep 11, 2014 35.76 35.76 35.67 35.67 339 -0.97(-2.65%)
Sep 10, 2014 36.16 37.01 36.16 36.64 1,672 +0.46(+1.27%)
Sep 09, 2014 36.25 36.72 35.61 36.18 15,342 +0.74(+2.10%)
Sep 08, 2014 35.98 36.03 35.36 35.44 2,495 -0.77(-2.13%)
Sep 05, 2014 36.21 36.21 36.21 36.21 225 +0.37(+1.02%)
Sep 04, 2014 35.84 35.84 35.84 35.84 354 +0.54(+1.53%)
Sep 03, 2014 36.30 36.30 35.28 35.30 5,996 +0.01(+0.03%)
Sep 02, 2014 35.54 35.57 35.04 35.29 2,872 -0.95(-2.63%)
Aug 29, 2014 36.25 36.25 36.25 36.25 218 +0.99(+2.81%)
Aug 28, 2014 35.26 35.26 34.84 35.26 419 -0.69(-1.91%)
Aug 27, 2014 35.64 36.00 35.30 35.94 6,617 -0.05(-0.15%)
Aug 26, 2014 35.81 36.30 35.79 36.00 3,874 -0.42(-1.15%)
Aug 25, 2014 36.67 36.69 36.41 36.41 1,179 -0.41(-1.11%)
Aug 22, 2014 36.67 36.82 36.45 36.82 2,173 -0.21(-0.57%)
Aug 21, 2014 37.92 37.92 37.03 37.03 3,929 +0.06(+0.17%)
Aug 20, 2014 36.29 36.97 36.29 36.97 2,455 -0.18(-0.49%)
Aug 19, 2014 37.15 37.15 37.15 37.15 28 +0.00(+0.00%)
Aug 18, 2014 36.69 37.15 36.68 37.15 886 -0.12(-0.32%)
Aug 14, 2014 37.80 37.27 37.27 37.27 4,254 -0.36(-0.95%)
Aug 13, 2014 38.04 38.04 37.63 37.63 2,382 -0.23(-0.61%)
Aug 12, 2014 37.36 37.86 37.36 37.86 1,984 +0.51(+1.37%)
Aug 11, 2014 37.00 37.35 36.70 37.35 3,958 +1.04(+2.85%)
Aug 08, 2014 35.23 36.47 35.23 36.31 1,141 +0.11(+0.30%)
Aug 07, 2014 35.58 36.20 35.58 36.20 1,209 -0.34(-0.93%)
Aug 06, 2014 36.12 36.55 36.12 36.54 2,031 +0.38(+1.04%)
Aug 05, 2014 36.04 36.16 35.44 36.16 2,814 -0.50(-1.38%)
Aug 04, 2014 35.70 36.67 35.70 36.67 4,349 +0.83(+2.33%)
Aug 01, 2014 35.71 36.05 35.71 35.83 1,382 +0.30(+0.85%)
Jul 31, 2014 34.39 35.53 34.29 35.53 11,788 +0.07(+0.21%)
Jul 30, 2014 34.90 35.58 34.47 35.46 5,727 -0.06(-0.18%)
Jul 29, 2014 35.52 35.52 35.52 35.52 225 +0.63(+1.81%)
Jul 28, 2014 35.06 35.29 34.89 34.89 1,035 -0.78(-2.18%)
Jul 25, 2014 35.55 35.67 35.55 35.67 647 +0.04(+0.10%)
Jul 24, 2014 35.63 35.63 35.63 35.63 182 -0.49(-1.35%)
Jul 23, 2014 35.90 36.33 35.90 36.12 16,849 -0.32(-0.88%)
Jul 22, 2014 36.34 36.44 36.34 36.44 653 +0.54(+1.51%)
Jul 21, 2014 36.52 36.52 35.73 35.90 1,875 -0.48(-1.31%)
Jul 18, 2014 36.37 36.37 36.37 36.37 81 +0.00(+0.00%)
Jul 17, 2014 36.37 36.37 36.37 36.37 7 +0.00(+0.00%)
Jul 16, 2014 36.37 36.37 36.37 36.37 135 +0.00(+0.00%)
Jul 15, 2014 36.39 36.39 36.37 36.37 580 +0.57(+1.59%)
Jul 14, 2014 35.77 35.81 35.77 35.81 628 -0.69(-1.88%)
Jul 11, 2014 36.49 36.49 36.49 36.49 65 +0.00(+0.00%)
Jul 10, 2014 36.38 36.49 36.16 36.49 3,746 +0.36(+0.99%)
Jul 09, 2014 35.60 36.14 35.60 36.14 467 +0.38(+1.08%)
Jul 08, 2014 35.89 35.89 35.29 35.75 1,642 -0.08(-0.23%)
Jul 07, 2014 35.40 35.84 35.40 35.83 4,585 -0.74(-2.03%)
Jul 03, 2014 37.01 36.58 36.58 36.58 1,636 -0.13(-0.35%)
Jul 02, 2014 36.48 36.98 36.48 36.70 2,722 +0.68(+1.88%)
Jul 01, 2014 35.94 36.03 35.94 36.03 3,729 -0.61(-1.68%)
Jun 30, 2014 37.63 37.63 36.60 36.64 6,767 -0.49(-1.31%)
Jun 27, 2014 36.91 37.37 36.91 37.13 1,555 +0.20(+0.55%)
Jun 26, 2014 36.76 36.92 36.76 36.92 371 -0.57(-1.52%)
Jun 25, 2014 37.49 37.49 37.49 37.49 152 +0.00(+0.00%)
Jun 24, 2014 37.77 37.77 37.02 37.49 1,217 +0.25(+0.66%)
Jun 23, 2014 36.63 37.24 36.63 37.24 2,885 +0.60(+1.65%)
Jun 20, 2014 36.69 37.43 36.64 36.64 1,253 -0.76(-2.03%)
Jun 19, 2014 37.86 37.95 36.83 37.40 5,581 -0.08(-0.22%)
Jun 18, 2014 36.48 37.49 36.48 37.48 2,596 +0.93(+2.53%)
Jun 17, 2014 36.24 36.83 35.92 36.56 2,453 -0.82(-2.20%)
Jun 13, 2014 37.38 37.38 37.38 37.38 178 +0.45(+1.21%)
Jun 12, 2014 36.95 36.96 36.93 36.93 3,362 -0.07(-0.20%)
Jun 11, 2014 37.02 37.57 36.29 37.01 6,988 +0.70(+1.92%)
Jun 10, 2014 36.71 36.75 35.61 36.31 5,919 -0.77(-2.08%)
Jun 06, 2014 37.35 37.62 37.08 37.08 15,473 -0.71(-1.87%)
Jun 05, 2014 38.02 38.02 37.61 37.79 1,229 -0.02(-0.05%)
Jun 04, 2014 37.65 37.89 37.65 37.80 3,107 +0.06(+0.17%)
Jun 03, 2014 37.58 37.74 37.58 37.74 1,989 +0.14(+0.37%)
Jun 02, 2014 37.86 37.98 37.58 37.60 5,701 +0.33(+0.89%)
May 30, 2014 37.15 37.79 37.15 37.27 7,591 -0.45(-1.19%)
May 29, 2014 37.52 38.01 37.32 37.72 2,294 +0.77(+2.08%)
May 28, 2014 36.67 37.33 36.61 36.95 2,114 +0.30(+0.83%)
May 27, 2014 37.28 37.93 36.30 36.65 2,435 -1.05(-2.77%)
May 23, 2014 37.24 37.69 37.69 37.69 4,036 +1.14(+3.11%)
May 22, 2014 36.55 36.56 36.55 36.56 501 +0.26(+0.71%)
May 21, 2014 36.32 36.35 36.19 36.30 1,412 +0.65(+1.83%)
May 20, 2014 37.38 37.38 35.25 35.65 4,947 -1.70(-4.54%)
May 19, 2014 37.48 37.58 37.35 37.35 992 -0.27(-0.73%)
May 16, 2014 37.68 37.68 37.62 37.62 19,339 -0.35(-0.92%)
May 15, 2014 37.43 38.11 37.43 37.97 3,647 +0.26(+0.68%)
May 14, 2014 36.84 38.35 36.84 37.71 1,991 -0.09(-0.24%)
May 13, 2014 37.47 37.80 37.36 37.80 1,791 +0.02(+0.05%)
May 12, 2014 37.77 37.81 37.26 37.79 2,207 +0.17(+0.46%)
May 09, 2014 37.61 37.61 37.61 37.61 209 +0.20(+0.53%)
May 08, 2014 37.32 37.85 37.32 37.41 2,163 +0.45(+1.20%)
May 07, 2014 37.10 37.17 36.55 36.97 4,652 +0.15(+0.42%)
May 06, 2014 37.54 37.54 36.81 36.81 2,396 -0.78(-2.08%)
May 05, 2014 38.68 38.68 37.53 37.59 4,552 -1.39(-3.57%)
May 02, 2014 38.32 38.99 38.30 38.99 2,185 +0.52(+1.35%)
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.