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, 2002 28.18 28.26 28.14 28.26 6,375 +0.08(+0.29%)
Apr 29, 2002 28.22 28.22 28.18 28.18 481 -0.08(-0.29%)
Apr 26, 2002 28.24 28.26 28.24 28.26 1,563 +0.00(+0.00%)
Apr 25, 2002 28.35 28.35 28.18 28.26 3,127 -0.08(-0.29%)
Apr 24, 2002 28.28 28.35 28.28 28.35 962 +0.07(+0.24%)
Apr 23, 2002 28.56 28.56 28.28 28.28 2,766 -0.32(-1.10%)
Apr 22, 2002 28.51 28.60 28.49 28.60 2,285 +0.08(+0.29%)
Apr 19, 2002 28.85 28.85 28.51 28.51 19,246 -0.39(-1.35%)
Apr 18, 2002 28.64 28.90 28.64 28.90 2,165 +0.39(+1.37%)
Apr 17, 2002 28.47 28.51 28.26 28.51 83,001 +0.12(+0.41%)
Apr 16, 2002 28.31 28.40 28.26 28.40 22,374 +0.09(+0.32%)
Apr 15, 2002 28.51 28.51 28.31 28.31 5,773 -0.21(-0.73%)
Apr 12, 2002 28.56 28.56 28.35 28.51 7,097 -0.12(-0.41%)
Apr 11, 2002 29.26 29.26 28.63 28.63 6,375 -0.65(-2.21%)
Apr 10, 2002 29.72 29.72 29.21 29.28 6,616 -0.36(-1.21%)
Apr 09, 2002 29.76 29.76 29.59 29.64 3,969 -0.12(-0.42%)
Apr 08, 2002 30.01 30.01 29.76 29.76 6,375 -0.17(-0.56%)
Apr 05, 2002 29.84 29.93 29.84 29.93 3,608 +0.17(+0.56%)
Apr 04, 2002 29.84 29.84 29.76 29.76 6,014 -0.17(-0.56%)
Apr 03, 2002 29.93 29.93 29.80 29.93 2,886 +0.00(+0.00%)
Apr 02, 2002 29.93 29.93 29.93 29.93 6,134 -0.12(-0.41%)
Apr 01, 2002 30.05 30.05 29.93 30.05 4,811 +0.16(+0.53%)
Mar 29, 2002 29.84 29.93 29.84 29.89 5,052 +0.00(+0.00%)
Mar 28, 2002 29.84 29.93 29.84 29.89 5,052 +0.01(+0.03%)
Mar 27, 2002 30.01 30.01 29.89 29.89 9,142 -0.17(-0.55%)
Mar 26, 2002 29.97 30.18 29.97 30.05 11,668 +0.08(+0.28%)
Mar 25, 2002 29.72 30.18 29.72 29.97 8,781 +0.30(+1.01%)
Mar 22, 2002 29.39 29.84 29.39 29.67 8,540 +0.28(+0.96%)
Mar 21, 2002 30.22 30.22 29.39 29.39 23,577 -0.83(-2.75%)
Mar 20, 2002 31.17 31.17 30.22 30.22 26,223 -1.12(-3.58%)
Mar 19, 2002 31.67 31.67 31.34 31.34 4,089 -0.42(-1.31%)
Mar 18, 2002 31.58 31.84 31.58 31.76 2,165 +0.21(+0.66%)
Mar 15, 2002 31.30 31.67 31.30 31.55 7,217 +0.28(+0.90%)
Mar 14, 2002 31.27 31.27 31.27 31.27 240 +0.09(+0.29%)
Mar 13, 2002 31.17 31.17 31.01 31.17 9,142 +0.00(+0.00%)
Mar 12, 2002 31.01 31.26 31.01 31.17 2,165 +0.07(+0.24%)
Mar 11, 2002 30.94 31.10 30.94 31.10 4,811 +0.24(+0.78%)
Mar 08, 2002 30.86 30.86 30.86 30.86 0 +0.00(+0.00%)
Mar 07, 2002 30.68 30.99 30.68 30.86 7,337 +0.68(+2.26%)
Mar 06, 2002 30.18 30.26 30.13 30.18 1,443 +0.12(+0.41%)
Mar 05, 2002 29.93 30.05 29.93 30.05 360 +0.14(+0.47%)
Mar 04, 2002 28.68 29.91 28.68 29.91 12,029 +1.43(+5.02%)
Mar 01, 2002 27.72 28.51 27.72 28.48 17,562 +0.92(+3.35%)
Feb 28, 2002 27.35 27.72 27.35 27.56 13,352 +0.17(+0.61%)
Feb 27, 2002 27.18 27.46 27.18 27.39 4,691 +0.22(+0.80%)
Feb 26, 2002 26.93 27.18 26.93 27.18 16,720 +0.28(+1.05%)
Feb 25, 2002 27.08 27.08 26.89 26.89 6,856 -0.21(-0.77%)
Feb 22, 2002 27.17 27.17 27.10 27.10 6,375 -0.07(-0.28%)
Feb 21, 2002 27.35 27.35 27.17 27.18 685,660 -0.26(-0.94%)
Feb 20, 2002 27.56 27.56 27.43 27.43 27,426 -0.21(-0.75%)
Feb 19, 2002 27.67 27.67 27.64 27.64 9,503 -0.03(-0.12%)
Feb 18, 2002 27.85 27.85 27.67 27.67 12,630 +0.00(+0.00%)
Feb 15, 2002 27.85 27.85 27.67 27.67 12,630 -0.22(-0.77%)
Feb 14, 2002 27.85 28.10 27.82 27.89 31,636 -0.04(-0.15%)
Feb 13, 2002 27.93 27.93 27.85 27.93 5,052 -0.08(-0.30%)
Feb 12, 2002 28.18 28.18 28.02 28.02 5,052 -0.03(-0.12%)
Feb 11, 2002 28.02 28.05 28.02 28.05 842 -0.05(-0.18%)
Feb 08, 2002 27.72 28.18 27.72 28.10 4,450 +0.37(+1.35%)
Feb 07, 2002 27.68 27.78 27.68 27.72 9,503 +0.04(+0.15%)
Feb 06, 2002 27.67 27.68 27.67 27.68 3,729 +0.00(+0.00%)
Feb 05, 2002 27.81 27.85 27.61 27.68 2,405 -0.25(-0.89%)
Feb 04, 2002 27.65 27.93 27.64 27.93 9,382 +0.17(+0.63%)
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.