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 30, 2002 23.82 23.82 23.43 23.63 24,058 -0.27(-1.15%)
Sep 27, 2002 23.78 23.90 23.78 23.90 5,773 +0.12(+0.52%)
Sep 26, 2002 23.78 23.78 23.78 23.78 0 +0.00(+0.00%)
Sep 25, 2002 24.73 24.73 23.78 23.78 19,727 -0.96(-3.87%)
Sep 24, 2002 23.53 25.02 23.48 24.73 27,306 +1.29(+5.50%)
Sep 23, 2002 23.48 23.48 23.44 23.44 842 +0.01(+0.04%)
Sep 20, 2002 24.81 24.81 23.32 23.43 18,284 -1.50(-6.03%)
Sep 19, 2002 24.94 24.94 24.81 24.94 4,330 -0.07(-0.30%)
Sep 18, 2002 24.94 25.01 24.81 25.01 2,405 +0.07(+0.27%)
Sep 17, 2002 26.14 26.14 24.94 24.95 47,274 -1.07(-4.12%)
Sep 16, 2002 26.32 26.32 26.02 26.02 6,134 -0.29(-1.11%)
Sep 13, 2002 26.31 26.31 26.31 26.31 2,598,293 +0.00(+0.00%)
Sep 12, 2002 26.64 26.64 26.31 26.31 6,134 -0.46(-1.71%)
Sep 11, 2002 26.69 26.77 26.69 26.77 27,667 +0.08(+0.31%)
Sep 10, 2002 27.02 27.02 26.69 26.69 3,849 -0.33(-1.23%)
Sep 09, 2002 27.06 27.06 27.02 27.02 2,044 +0.08(+0.31%)
Sep 06, 2002 26.93 26.93 26.93 26.93 360 +0.12(+0.47%)
Sep 05, 2002 26.93 26.93 26.80 26.81 9,863 -0.24(-0.89%)
Sep 04, 2002 27.06 27.06 27.05 27.05 12,029 -0.01(-0.03%)
Sep 03, 2002 27.06 27.06 27.06 27.06 24,058 +0.00(+0.00%)
Aug 30, 2002 26.82 27.13 26.81 27.06 7,818 +0.29(+1.09%)
Aug 29, 2002 26.60 26.77 26.60 26.77 6,255 +0.17(+0.62%)
Aug 28, 2002 26.57 26.60 26.57 26.60 1,323 +0.04(+0.16%)
Aug 27, 2002 26.56 26.56 26.56 26.56 842 +0.00(+0.00%)
Aug 26, 2002 26.44 26.56 26.44 26.56 1,684 +0.11(+0.41%)
Aug 23, 2002 26.45 26.45 26.45 26.45 0 +0.00(+0.00%)
Aug 22, 2002 26.45 26.45 26.45 26.45 120 -0.07(-0.25%)
Aug 21, 2002 26.35 26.52 26.35 26.52 5,653 +0.25(+0.95%)
Aug 20, 2002 26.27 26.27 26.27 26.27 1,443 -0.11(-0.41%)
Aug 16, 2002 26.38 26.38 26.38 26.38 601 +0.00(+0.00%)
Aug 15, 2002 26.35 26.38 26.35 26.38 1,804 -0.10(-0.38%)
Aug 14, 2002 26.49 26.49 26.47 26.48 2,646 -0.12(-0.44%)
Aug 13, 2002 26.65 26.65 26.59 26.59 1,082 -0.05(-0.19%)
Aug 12, 2002 26.85 26.85 26.64 26.64 2,405 +0.73(+2.82%)
Aug 07, 2002 25.73 25.95 25.73 25.91 53,048 +0.31(+1.20%)
Aug 06, 2002 25.61 25.61 25.52 25.60 5,413 -0.08(-0.32%)
Aug 05, 2002 25.69 25.69 25.69 25.69 481 -0.08(-0.32%)
Aug 02, 2002 25.69 25.77 25.69 25.77 1,082 +0.08(+0.32%)
Aug 01, 2002 25.69 25.69 25.69 25.69 0 +0.00(+0.00%)
Jul 31, 2002 25.85 25.85 25.69 25.69 20,329 -0.37(-1.44%)
Jul 30, 2002 24.86 26.14 24.75 26.06 211,953 +1.21(+4.85%)
Jul 29, 2002 24.94 24.94 24.86 24.86 962 -0.08(-0.33%)
Jul 26, 2002 25.72 25.72 24.94 24.94 56,897 -0.83(-3.23%)
Jul 25, 2002 25.77 25.77 25.77 25.77 0 +0.00(+0.00%)
Jul 24, 2002 25.77 25.77 25.77 25.77 360 +0.00(+0.00%)
Jul 23, 2002 25.77 25.77 25.77 25.77 962 -0.12(-0.45%)
Jul 22, 2002 25.94 25.94 25.89 25.89 1,443 -0.01(-0.03%)
Jul 19, 2002 25.85 25.90 25.77 25.90 3,368 +0.39(+1.53%)
Jul 17, 2002 25.40 25.52 25.40 25.50 2,044 -0.93(-3.52%)
Jul 12, 2002 26.44 26.44 26.44 26.44 0 +0.00(+0.00%)
Jul 11, 2002 26.98 26.98 26.44 26.44 7,217 -0.63(-2.33%)
Jul 10, 2002 27.18 27.18 27.07 27.07 84,203 -0.12(-0.43%)
Jul 09, 2002 27.18 27.18 27.18 27.18 240 +0.00(+0.00%)
Jul 08, 2002 27.43 27.43 27.18 27.18 2,165 -0.25(-0.91%)
Jul 05, 2002 27.43 27.43 27.43 27.43 0 +0.00(+0.00%)
Jul 04, 2002 27.43 27.43 27.43 27.43 38,493 +0.00(+0.00%)
Jul 03, 2002 27.43 27.43 27.43 27.43 38,493 +0.17(+0.61%)
Jul 02, 2002 27.27 27.39 27.27 27.27 962 -0.05(-0.18%)
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.