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%)
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.