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 (%)
Jan 31, 2018 44.44 44.45 42.37 42.95 7,664 -0.50(-1.16%)
Jan 30, 2018 43.79 44.08 42.32 43.46 5,615 -0.98(-2.20%)
Jan 29, 2018 44.25 44.74 43.96 44.44 6,899 -0.11(-0.24%)
Jan 26, 2018 43.05 44.54 42.77 44.54 5,125 +1.33(+3.09%)
Jan 25, 2018 42.35 44.06 42.27 43.21 5,550 +1.55(+3.73%)
Jan 24, 2018 39.72 41.96 39.72 41.66 11,934 +2.33(+5.92%)
Jan 23, 2018 39.13 40.00 39.01 39.33 4,125 -0.33(-0.82%)
Jan 22, 2018 39.80 39.97 38.74 39.65 1,969 -0.15(-0.37%)
Jan 19, 2018 39.93 39.99 37.83 39.80 2,899 +0.21(+0.52%)
Jan 18, 2018 40.49 40.49 39.56 39.60 2,358 -0.90(-2.22%)
Jan 17, 2018 40.49 40.49 38.54 40.49 6,159 +0.20(+0.49%)
Jan 16, 2018 40.02 40.30 38.67 40.30 6,318 -0.20(-0.49%)
Jan 12, 2018 40.49 40.49 40.49 0 +0.39(+0.96%)
Jan 11, 2018 39.02 40.24 38.80 40.11 13,046 -0.31(-0.76%)
Jan 10, 2018 38.78 41.08 38.78 40.42 10,826 +0.91(+2.30%)
Jan 09, 2018 40.45 40.45 39.50 39.51 13,165 +0.62(+1.61%)
Jan 08, 2018 38.51 39.51 38.03 38.88 12,228 +0.67(+1.75%)
Jan 05, 2018 38.49 38.52 37.83 38.21 5,261 +0.39(+1.02%)
Jan 04, 2018 38.10 38.10 37.72 37.83 1,498 +0.28(+0.74%)
Jan 03, 2018 36.55 38.29 36.55 37.55 7,868 +0.41(+1.12%)
Jan 02, 2018 36.04 37.23 36.04 37.14 8,158 +0.60(+1.65%)
Dec 29, 2017 36.53 36.53 36.53 0 +0.71(+1.98%)
Dec 28, 2017 35.83 35.83 35.83 35.83 472 -1.27(-3.43%)
Dec 27, 2017 36.51 37.10 36.51 37.10 1,408 +0.85(+2.34%)
Dec 22, 2017 36.25 36.25 36.25 1,513 -0.32(-0.86%)
Dec 21, 2017 37.09 37.09 35.48 36.56 1,004 -0.08(-0.22%)
Dec 20, 2017 35.90 36.65 35.90 36.65 15,845 +0.01(+0.03%)
Dec 19, 2017 36.02 36.83 35.79 36.64 12,825 +0.06(+0.16%)
Dec 18, 2017 36.68 36.70 35.40 36.58 11,854 +1.13(+3.20%)
Dec 15, 2017 35.34 35.54 34.74 35.44 10,767 +0.41(+1.16%)
Dec 14, 2017 35.26 35.26 33.68 35.04 3,529 -0.78(-2.18%)
Dec 13, 2017 34.22 35.82 34.22 35.82 19,172 +2.15(+6.40%)
Dec 12, 2017 34.03 35.34 33.56 33.66 51,055 +0.16(+0.48%)
Dec 11, 2017 33.48 33.82 33.47 33.50 2,842 +0.12(+0.35%)
Dec 08, 2017 32.55 33.69 32.42 33.39 15,382 +0.56(+1.71%)
Dec 07, 2017 33.24 33.66 31.47 32.82 13,235 -0.12(-0.36%)
Dec 06, 2017 32.90 32.94 32.72 32.94 1,543 +0.00(+0.00%)
Dec 05, 2017 32.92 33.52 32.91 32.94 1,757 -0.05(-0.15%)
Dec 04, 2017 33.45 33.45 32.63 32.99 7,676 -0.80(-2.36%)
Dec 01, 2017 33.31 33.79 33.31 33.79 1,572 +0.26(+0.76%)
Nov 30, 2017 33.19 34.46 33.17 33.53 2,851 -0.77(-2.24%)
Nov 29, 2017 34.76 35.41 34.03 34.30 14,219 +0.42(+1.25%)
Nov 28, 2017 33.59 33.59 33.30 33.88 19,503 +0.25(+0.73%)
Nov 27, 2017 34.73 34.73 33.58 33.63 1,162 -0.28(-0.81%)
Nov 24, 2017 33.93 33.93 33.91 33.91 651 -0.83(-2.38%)
Nov 22, 2017 34.01 34.84 34.01 34.73 1,447 +0.76(+2.23%)
Nov 21, 2017 33.15 34.65 32.76 33.98 18,203 +0.95(+2.86%)
Nov 20, 2017 36.30 36.34 32.60 33.03 20,586 -2.14(-6.09%)
Nov 17, 2017 34.34 35.47 34.24 35.17 15,994 +1.05(+3.07%)
Nov 16, 2017 34.46 34.46 34.12 34.12 2,294 +0.20(+0.58%)
Nov 15, 2017 34.84 34.85 33.93 33.93 10,928 -0.61(-1.77%)
Nov 14, 2017 34.96 34.96 34.48 34.54 973 -0.26(-0.74%)
Nov 13, 2017 35.04 35.04 34.79 34.79 881 -0.32(-0.91%)
Nov 10, 2017 35.11 35.11 35.11 35.11 661 +0.23(+0.67%)
Nov 09, 2017 34.88 34.88 34.88 34.88 12,501 +0.06(+0.17%)
Nov 08, 2017 34.47 34.82 34.47 34.82 679 +0.35(+1.02%)
Nov 07, 2017 34.50 34.50 34.47 34.47 853 -0.24(-0.68%)
Nov 06, 2017 34.96 34.96 34.65 34.71 914 -0.26(-0.73%)
Nov 03, 2017 34.37 34.96 34.37 34.96 2,710 +0.48(+1.40%)
Nov 02, 2017 33.83 34.72 33.83 34.48 8,130 +0.65(+1.92%)
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.