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 (%)
Sep 29, 2017 33.48 33.48 32.50 33.20 4,078 -0.42(-1.25%)
Sep 28, 2017 33.62 33.62 33.62 33.62 233 +1.02(+3.14%)
Sep 27, 2017 33.51 33.63 32.60 32.60 1,352 -0.06(-0.18%)
Sep 26, 2017 32.01 34.59 32.01 32.66 13,806 -0.34(-1.04%)
Sep 22, 2017 33.00 206 -0.46(-1.36%)
Sep 21, 2017 33.46 33.46 33.46 33.46 265 +0.56(+1.71%)
Sep 20, 2017 32.26 32.89 32.26 32.89 963 +0.83(+2.60%)
Sep 19, 2017 31.96 33.15 31.90 32.06 696 -0.47(-1.43%)
Sep 18, 2017 32.52 32.53 32.52 32.53 2,877 -0.14(-0.43%)
Sep 15, 2017 33.02 33.57 32.67 32.67 3,665 -0.37(-1.13%)
Sep 14, 2017 34.28 34.29 33.04 33.04 2,534 -0.30(-0.91%)
Sep 13, 2017 33.75 33.75 33.13 33.34 1,277 +0.01(+0.03%)
Sep 12, 2017 32.95 33.33 32.95 33.33 743 +0.18(+0.53%)
Sep 11, 2017 33.08 33.32 32.92 33.16 2,720 -0.02(-0.06%)
Sep 08, 2017 32.88 33.46 32.88 33.18 4,142 -0.73(-2.17%)
Sep 07, 2017 34.28 34.28 33.84 33.91 722 +0.54(+1.61%)
Sep 06, 2017 33.38 33.38 33.37 33.37 850 -0.10(-0.29%)
Sep 05, 2017 32.96 33.97 32.96 33.47 5,457 +0.36(+1.10%)
Sep 01, 2017 32.99 33.26 32.96 33.11 3,092 -0.65(-1.92%)
Aug 31, 2017 33.76 33.76 33.76 33.76 388 +0.58(+1.75%)
Aug 30, 2017 32.88 33.18 32.88 33.18 5,422 +0.66(+2.02%)
Aug 29, 2017 33.62 33.62 32.51 32.52 1,149 -0.79(-2.36%)
Aug 28, 2017 32.59 33.31 32.59 33.31 1,918 +0.89(+2.76%)
Aug 25, 2017 32.86 32.86 31.84 32.41 7,561 -0.46(-1.40%)
Aug 24, 2017 32.87 32.87 32.87 32.87 517 -0.29(-0.87%)
Aug 23, 2017 33.12 33.35 33.10 33.16 21,015 +0.46(+1.41%)
Aug 22, 2017 31.62 32.85 31.62 32.70 1,689 +0.22(+0.67%)
Aug 21, 2017 32.14 32.82 32.14 32.48 4,120 +0.08(+0.24%)
Aug 18, 2017 32.79 32.79 31.49 32.40 17,515 -0.15(-0.45%)
Aug 16, 2017 32.55 1,159 +0.04(+0.12%)
Aug 15, 2017 32.67 35.04 32.51 32.51 10,617 +0.71(+2.22%)
Aug 14, 2017 31.80 32.20 31.76 31.80 1,329 +0.05(+0.15%)
Aug 11, 2017 31.41 31.75 31.41 31.75 5,018 +0.07(+0.24%)
Aug 10, 2017 32.01 32.01 31.68 31.68 979 -0.20(-0.62%)
Aug 09, 2017 31.58 31.88 31.58 31.88 463 -0.58(-1.78%)
Aug 08, 2017 32.45 32.45 32.45 32.45 112 +0.82(+2.58%)
Aug 07, 2017 31.73 31.73 31.64 31.64 1,128 -0.86(-2.66%)
Aug 04, 2017 32.50 32.50 32.50 32.50 249 +0.84(+2.67%)
Aug 03, 2017 31.82 31.82 31.63 31.66 1,034 -0.07(-0.22%)
Aug 02, 2017 31.52 31.72 31.52 31.72 982 +0.31(+1.00%)
Aug 01, 2017 31.18 31.66 31.11 31.41 6,508 +0.54(+1.75%)
Jul 31, 2017 31.94 31.94 30.87 30.87 5,167 -1.03(-3.23%)
Jul 28, 2017 32.44 32.44 31.90 31.90 9,907 -0.79(-2.40%)
Jul 27, 2017 32.00 32.69 32.00 32.69 2,240 -0.05(-0.15%)
Jul 26, 2017 32.93 32.93 32.38 32.74 5,635 +0.10(+0.30%)
Jul 25, 2017 32.10 32.64 32.10 32.64 558 +0.14(+0.42%)
Jul 24, 2017 32.67 32.67 32.39 32.50 744 -0.17(-0.51%)
Jul 21, 2017 32.39 32.46 32.67 4,304 +0.27(+0.85%)
Jul 20, 2017 31.74 32.39 31.74 32.39 1,363 +0.20(+0.61%)
Jul 19, 2017 31.75 32.20 31.73 32.20 1,143 +0.29(+0.92%)
Jul 18, 2017 31.90 31.91 31.89 31.90 9,802 +0.29(+0.93%)
Jul 17, 2017 31.75 32.52 31.61 31.61 1,363 -0.20(-0.62%)
Jul 14, 2017 31.72 31.80 31.72 31.80 535 -0.10(-0.31%)
Jul 12, 2017 31.90 112 +0.49(+1.56%)
Jul 11, 2017 31.41 31.41 31.41 31.41 510 +0.11(+0.34%)
Jul 10, 2017 31.16 31.41 31.14 31.30 7,061 +0.25(+0.81%)
Jul 07, 2017 31.10 31.10 30.86 31.05 1,530 -0.11(-0.37%)
Jul 06, 2017 30.77 31.18 30.77 31.17 1,771 -0.01(-0.03%)
Jul 05, 2017 31.12 31.18 30.65 31.18 30,523 +0.76(+2.48%)
Jul 03, 2017 30.38 30.52 30.38 30.42 1,960 +0.01(+0.03%)
Jun 30, 2017 30.92 30.92 30.41 30.41 7,213 -0.07(-0.23%)
Jun 29, 2017 30.87 30.87 30.48 30.48 8,271 -0.26(-0.83%)
Jun 28, 2017 31.08 31.36 30.73 30.73 4,093 -0.07(-0.22%)
Jun 27, 2017 30.97 30.97 30.58 30.80 11,790 -0.22(-0.70%)
Jun 26, 2017 31.22 31.23 30.70 31.02 2,411 -0.19(-0.60%)
Jun 23, 2017 31.05 31.40 30.88 31.20 1,130 +0.67(+2.19%)
Jun 22, 2017 30.44 30.91 30.43 30.54 6,827 +0.04(+0.13%)
Jun 21, 2017 30.66 30.66 30.38 30.50 947 -0.03(-0.10%)
Jun 20, 2017 30.53 30.53 30.53 30.53 794 -0.52(-1.68%)
Jun 19, 2017 30.61 31.26 30.61 31.05 28,385 +0.44(+1.44%)
Jun 16, 2017 30.38 30.61 30.20 30.61 2,695 +0.23(+0.74%)
Jun 15, 2017 30.50 30.66 30.38 30.38 8,212 -0.23(-0.74%)
Jun 14, 2017 30.63 30.85 30.61 30.61 2,306 +0.01(+0.04%)
Jun 13, 2017 30.51 30.72 30.49 30.60 16,314 -0.11(-0.35%)
Jun 12, 2017 30.98 30.98 30.52 30.70 4,119 +0.15(+0.50%)
Jun 09, 2017 30.44 30.55 30.44 30.55 553 -0.04(-0.14%)
Jun 08, 2017 31.37 31.37 30.42 30.60 2,457 -0.75(-2.38%)
Jun 07, 2017 31.17 31.39 30.52 31.34 3,141 +0.52(+1.69%)
Jun 06, 2017 31.26 31.72 30.65 30.82 6,923 +0.18(+0.58%)
Jun 05, 2017 30.55 30.84 30.55 30.65 4,065 +0.27(+0.87%)
Jun 02, 2017 30.29 30.42 29.86 30.38 3,966 +0.00(+0.00%)
Jun 01, 2017 30.54 30.54 30.33 30.38 6,648 -0.44(-1.43%)
May 31, 2017 30.94 30.94 30.82 30.82 2,221 -0.03(-0.10%)
May 30, 2017 30.51 30.85 30.51 30.85 2,706 -0.08(-0.25%)
May 26, 2017 30.93 30.93 30.93 30.93 1,522 -0.14(-0.44%)
May 25, 2017 31.31 31.31 31.03 31.07 1,992 +0.09(+0.29%)
May 24, 2017 31.18 31.19 30.93 30.98 9,145 -0.20(-0.63%)
May 23, 2017 31.41 31.41 31.10 31.18 3,305 +0.00(+0.00%)
May 22, 2017 31.42 31.47 30.92 31.18 1,617 -0.02(-0.06%)
May 19, 2017 31.02 31.34 31.02 31.19 875 +0.37(+1.21%)
May 18, 2017 31.00 31.29 30.82 30.82 2,558 -0.48(-1.53%)
May 17, 2017 31.17 31.41 31.07 31.30 3,548 -0.25(-0.80%)
May 16, 2017 31.03 31.60 31.03 31.55 7,713 +0.34(+1.08%)
May 15, 2017 31.03 31.21 30.94 31.21 996 +0.29(+0.94%)
May 12, 2017 31.74 31.74 30.63 30.92 5,680 -0.25(-0.81%)
May 11, 2017 30.59 31.41 30.59 31.18 3,486 -0.07(-0.22%)
May 10, 2017 31.75 31.75 31.24 31.24 2,535 +0.50(+1.63%)
May 09, 2017 30.37 30.92 30.32 30.74 9,568 +0.06(+0.19%)
May 08, 2017 31.17 31.17 30.54 30.68 8,247 -0.42(-1.34%)
May 05, 2017 30.41 31.41 30.41 31.10 5,343 +0.68(+2.22%)
May 04, 2017 30.94 31.12 30.42 30.42 8,484 -0.74(-2.39%)
May 03, 2017 31.78 31.78 31.11 31.17 3,959 -0.14(-0.46%)
May 02, 2017 31.41 31.41 30.88 31.31 4,874 -0.52(-1.64%)
May 01, 2017 31.83 32.37 31.83 31.83 1,039 +0.33(+1.04%)
Apr 28, 2017 31.75 31.75 31.36 31.50 5,370 -0.24(-0.76%)
Apr 27, 2017 32.78 32.78 31.70 31.75 5,323 +0.03(+0.09%)
Apr 26, 2017 31.90 31.90 31.72 31.72 760 -0.31(-0.97%)
Apr 25, 2017 32.10 32.28 31.90 32.03 24,266 -0.44(-1.37%)
Apr 24, 2017 32.55 32.55 32.18 32.47 7,343 -0.01(-0.03%)
Apr 21, 2017 32.71 32.71 32.47 32.48 10,538 -0.26(-0.80%)
Apr 20, 2017 32.57 33.08 32.55 32.74 6,713 +0.80(+2.51%)
Apr 19, 2017 32.47 32.47 31.94 31.94 933 -0.23(-0.72%)
Apr 18, 2017 32.59 32.88 32.11 32.17 12,271 -0.95(-2.86%)
Apr 17, 2017 32.86 33.34 32.86 33.12 3,282 -0.42(-1.24%)
Apr 13, 2017 32.47 33.71 32.47 33.53 5,417 +0.50(+1.52%)
Apr 10, 2017 33.03 13 -0.20(-0.60%)
Apr 07, 2017 33.15 33.26 32.24 33.23 8,127 +0.27(+0.81%)
Apr 06, 2017 33.21 33.21 32.96 32.96 786 -0.08(-0.23%)
Apr 05, 2017 33.04 33.04 33.04 33.04 3,263 -0.37(-1.10%)
Apr 04, 2017 32.58 33.41 32.58 33.41 2,355 +0.80(+2.46%)
Apr 03, 2017 33.76 33.76 32.58 32.61 2,169 -0.25(-0.76%)
Mar 31, 2017 32.66 32.86 32.66 32.86 14,752 +0.39(+1.19%)
Mar 30, 2017 31.95 32.54 31.95 32.47 1,259 -0.10(-0.30%)
Mar 29, 2017 32.18 32.57 32.18 32.57 4,704 +0.36(+1.13%)
Mar 27, 2017 32.20 203 -0.35(-1.09%)
Mar 24, 2017 32.45 32.56 32.17 32.56 941 +0.59(+1.84%)
Mar 23, 2017 30.92 32.42 30.92 31.97 4,953 -0.77(-2.34%)
Mar 22, 2017 32.73 32.73 32.73 32.73 207 +0.94(+2.97%)
Mar 21, 2017 31.97 31.97 31.49 31.79 798 -0.47(-1.46%)
Mar 20, 2017 31.24 32.88 31.24 32.26 12,304 +0.72(+2.28%)
Mar 17, 2017 31.71 31.79 31.54 31.54 2,196 -0.44(-1.37%)
Mar 16, 2017 31.31 31.98 31.31 31.98 3,582 +0.67(+2.15%)
Mar 15, 2017 31.61 31.69 31.12 31.31 5,097 -0.18(-0.56%)
Mar 13, 2017 31.48 5 -0.42(-1.32%)
Mar 10, 2017 31.63 31.91 31.63 31.91 532 +0.22(+0.70%)
Mar 09, 2017 32.45 32.45 31.68 31.68 1,681 -0.01(-0.03%)
Mar 08, 2017 31.62 31.98 31.62 31.69 2,266 -0.29(-0.90%)
Mar 07, 2017 31.55 32.21 31.55 31.98 3,223 -0.17(-0.52%)
Mar 06, 2017 32.15 32.15 32.15 32.15 5,222 -0.26(-0.80%)
Mar 03, 2017 32.61 32.61 31.86 32.41 2,274 +0.01(+0.03%)
Mar 02, 2017 32.76 32.76 32.38 32.40 30,908 -0.13(-0.41%)
Mar 01, 2017 32.83 32.83 32.53 32.53 1,516 -0.03(-0.09%)
Feb 28, 2017 32.69 32.69 32.56 32.56 824 +0.04(+0.12%)
Feb 27, 2017 32.08 32.52 32.08 32.52 487 +0.21(+0.66%)
Feb 24, 2017 32.34 32.34 32.31 32.31 644 -0.08(-0.24%)
Feb 23, 2017 32.13 33.23 32.13 32.39 13,472 +0.24(+0.75%)
Feb 21, 2017 32.15 99 +0.48(+1.52%)
Feb 17, 2017 31.66 31.66 31.66 0 -0.15(-0.48%)
Feb 16, 2017 32.18 32.32 31.82 31.82 2,934 -0.42(-1.31%)
Feb 15, 2017 31.73 32.24 31.73 32.24 1,810 +0.07(+0.21%)
Feb 14, 2017 32.03 32.41 32.03 32.18 6,492 +0.34(+1.06%)
Feb 13, 2017 32.18 32.18 31.84 31.84 833 -0.28(-0.87%)
Feb 09, 2017 32.12 166 +0.60(+1.89%)
Feb 08, 2017 31.24 31.79 31.21 31.52 3,023 +0.13(+0.43%)
Feb 07, 2017 31.83 32.18 31.39 31.39 1,208 -0.54(-1.69%)
Feb 06, 2017 32.25 32.25 31.75 31.92 7,948 +0.46(+1.47%)
Feb 03, 2017 31.02 31.55 31.00 31.46 9,243 +0.46(+1.49%)
Feb 02, 2017 31.22 31.22 30.99 31.00 1,954 -0.21(-0.68%)
Feb 01, 2017 32.09 32.18 31.21 31.21 3,169 -0.32(-1.01%)
Jan 31, 2017 32.30 32.30 31.46 31.53 1,868 +0.11(+0.36%)
Jan 30, 2017 32.13 32.13 31.31 31.41 2,343 -0.47(-1.48%)
Jan 27, 2017 32.70 32.70 31.67 31.89 1,393 -0.01(-0.03%)
Jan 26, 2017 32.47 32.47 31.90 31.90 8,977 -0.77(-2.36%)
Jan 25, 2017 32.94 32.95 32.43 32.67 3,921 -0.55(-1.65%)
Jan 24, 2017 32.57 33.30 32.57 33.22 9,828 -0.21(-0.63%)
Jan 23, 2017 33.96 33.96 33.05 33.43 3,984 -0.71(-2.09%)
Jan 20, 2017 33.27 34.14 32.53 34.14 5,839 +1.04(+3.14%)
Jan 19, 2017 32.23 33.10 32.23 33.10 4,114 -0.07(-0.20%)
Jan 18, 2017 32.75 33.17 32.38 33.17 641 +0.65(+1.98%)
Jan 17, 2017 33.54 33.55 32.21 32.52 7,365 -0.93(-2.79%)
Jan 13, 2017 33.46 33.46 33.46 0 +0.08(+0.23%)
Jan 12, 2017 33.09 33.39 32.93 33.38 4,060 +0.28(+0.84%)
Jan 11, 2017 32.79 33.10 31.84 33.10 679 +0.25(+0.76%)
Jan 10, 2017 32.87 33.07 32.82 32.85 1,157 -0.07(-0.20%)
Jan 09, 2017 33.51 33.96 32.46 32.92 5,879 -0.06(-0.18%)
Jan 06, 2017 32.95 33.02 32.85 32.97 1,236 +0.06(+0.18%)
Jan 05, 2017 31.79 32.97 31.79 32.92 13,993 +0.94(+2.95%)
Jan 04, 2017 31.19 31.97 31.12 31.97 2,868 +0.57(+1.81%)
Jan 03, 2017 31.79 32.04 31.07 31.40 16,454 -0.36(-1.12%)
Dec 30, 2016 31.76 31.76 31.76 0 +0.90(+2.93%)
Dec 29, 2016 30.56 30.86 30.56 30.86 1,871 +0.22(+0.70%)
Dec 28, 2016 30.09 30.89 30.09 30.64 4,179 +0.71(+2.36%)
Dec 27, 2016 31.06 31.06 29.49 29.94 28,934 -0.89(-2.89%)
Dec 23, 2016 30.83 30.83 30.83 0 +0.43(+1.43%)
Dec 22, 2016 30.08 30.90 30.08 30.39 1,478 -0.15(-0.49%)
Dec 21, 2016 31.05 31.05 30.31 30.54 2,931 +0.27(+0.88%)
Dec 20, 2016 30.53 30.54 30.22 30.27 4,998 -0.24(-0.78%)
Dec 19, 2016 30.72 30.76 30.51 30.51 12,979 -0.50(-1.61%)
Dec 16, 2016 31.18 31.20 30.73 31.01 11,597 -0.19(-0.62%)
Dec 15, 2016 31.35 31.35 30.95 31.20 21,786 -0.37(-1.17%)
Dec 14, 2016 31.69 31.69 31.50 31.57 6,636 -0.33(-1.04%)
Dec 13, 2016 32.43 32.43 31.68 31.91 8,310 -0.02(-0.05%)
Dec 12, 2016 31.68 32.04 31.54 31.92 7,974 +0.24(+0.76%)
Dec 09, 2016 32.85 32.87 31.54 31.68 1,955 -0.24(-0.75%)
Dec 08, 2016 31.16 31.99 31.16 31.92 1,420 +0.62(+1.99%)
Dec 07, 2016 32.08 32.08 31.07 31.30 7,324 -0.37(-1.18%)
Dec 06, 2016 31.71 31.72 31.33 31.67 3,275 +0.21(+0.65%)
Dec 05, 2016 31.20 31.88 31.02 31.47 1,863 +0.46(+1.47%)
Dec 02, 2016 30.08 31.36 30.08 31.01 13,637 +0.08(+0.25%)
Dec 01, 2016 30.91 31.04 30.90 30.94 1,927 +0.18(+0.59%)
Nov 30, 2016 30.62 30.75 30.33 30.75 1,076 -0.06(-0.18%)
Nov 29, 2016 31.68 31.68 30.08 30.81 14,106 -0.25(-0.81%)
Nov 28, 2016 31.70 31.70 30.94 31.06 9,843 -0.69(-2.18%)
Nov 25, 2016 32.14 32.14 31.75 31.75 1,059 +0.14(+0.44%)
Nov 23, 2016 31.61 31.61 31.61 0 +0.20(+0.63%)
Nov 22, 2016 32.07 32.07 31.32 31.42 7,451 -0.97(-2.99%)
Nov 21, 2016 32.81 32.81 32.37 32.39 2,192 +0.13(+0.42%)
Nov 18, 2016 33.11 33.12 32.17 32.25 5,145 -0.39(-1.21%)
Nov 17, 2016 32.64 32.64 32.63 32.64 1,182 -0.16(-0.50%)
Nov 16, 2016 31.66 33.10 31.66 32.81 7,482 +0.58(+1.79%)
Nov 15, 2016 32.72 32.72 32.07 32.23 4,572 -0.12(-0.36%)
Nov 14, 2016 32.68 32.68 32.32 32.35 1,125 -1.05(-3.13%)
Nov 11, 2016 32.64 33.39 32.64 33.39 1,159 +0.45(+1.37%)
Nov 10, 2016 32.52 32.94 32.36 32.94 8,812 +0.43(+1.33%)
Nov 09, 2016 32.60 32.79 32.37 32.51 9,721 -0.23(-0.70%)
Nov 08, 2016 32.63 33.51 32.42 32.74 7,891 -0.37(-1.13%)
Nov 07, 2016 33.07 33.92 32.41 33.11 3,234 +0.06(+0.17%)
Nov 04, 2016 32.99 33.12 32.46 33.06 8,161 -0.33(-0.98%)
Nov 03, 2016 33.27 33.38 32.42 33.38 11,007 +0.20(+0.61%)
Nov 02, 2016 33.25 33.50 32.42 33.18 2,914 -0.10(-0.29%)
Nov 01, 2016 33.97 33.97 33.15 33.28 2,329 -0.60(-1.76%)
Oct 31, 2016 33.35 34.15 33.35 33.87 4,443 +0.60(+1.79%)
Oct 28, 2016 33.91 34.08 33.02 33.28 9,015 -0.48(-1.42%)
Oct 27, 2016 34.88 34.88 33.76 33.76 17,849 -0.23(-0.68%)
Oct 26, 2016 34.04 34.72 33.99 33.99 3,214 -0.05(-0.14%)
Oct 25, 2016 33.11 34.17 33.11 34.04 19,177 +0.70(+2.10%)
Oct 24, 2016 33.70 33.72 33.34 33.34 5,878 +0.02(+0.06%)
Oct 21, 2016 33.43 33.46 33.19 33.32 3,312 +0.08(+0.23%)
Oct 20, 2016 33.03 33.29 32.64 33.24 3,512 +0.46(+1.41%)
Oct 19, 2016 32.81 33.28 32.67 32.78 2,137 +0.29(+0.89%)
Oct 18, 2016 33.36 33.36 32.48 32.49 9,644 -0.40(-1.21%)
Oct 17, 2016 32.84 33.03 32.41 32.89 10,284 +0.00(+0.01%)
Oct 14, 2016 33.82 33.82 32.88 32.88 30,436 -0.90(-2.67%)
Oct 13, 2016 33.26 34.02 33.12 33.79 16,031 +0.09(+0.26%)
Oct 12, 2016 34.10 34.10 33.45 33.70 18,272 -0.51(-1.49%)
Oct 11, 2016 34.49 34.56 33.36 34.21 46,992 -0.79(-2.25%)
Oct 10, 2016 34.72 35.00 34.28 35.00 3,346 +1.14(+3.38%)
Oct 07, 2016 34.34 34.36 33.56 33.85 15,267 -0.13(-0.40%)
Oct 06, 2016 33.97 34.61 33.80 33.99 31,338 +0.05(+0.14%)
Oct 05, 2016 34.81 34.81 33.94 33.94 16,818 -0.56(-1.61%)
Oct 04, 2016 33.69 34.63 33.69 34.50 32,746 +0.50(+1.47%)
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.