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 (%)
Mar 29, 2018 41.11 41.11 41.11 0 +0.60(+1.49%)
Mar 28, 2018 40.68 41.60 40.50 40.50 5,053 -0.10(-0.24%)
Mar 27, 2018 40.66 40.66 39.10 40.60 917 +0.43(+1.06%)
Mar 26, 2018 39.54 40.73 39.54 40.18 2,445 +0.55(+1.40%)
Mar 23, 2018 39.65 39.80 39.62 39.62 2,531 -0.99(-2.44%)
Mar 22, 2018 40.12 40.61 39.64 40.61 1,678 +0.62(+1.55%)
Mar 21, 2018 41.01 41.01 39.52 39.99 827 +0.09(+0.22%)
Mar 20, 2018 40.31 40.62 39.54 39.90 5,188 -0.40(-0.98%)
Mar 19, 2018 40.44 40.60 40.30 40.30 1,288 -1.67(-3.98%)
Mar 16, 2018 40.60 42.03 40.25 41.97 6,131 +0.78(+1.89%)
Mar 15, 2018 42.66 42.66 40.28 41.19 5,777 -0.43(-1.04%)
Mar 14, 2018 41.48 41.62 41.48 41.62 9,165 +0.73(+1.79%)
Mar 13, 2018 41.35 41.38 40.60 40.89 21,790 -0.20(-0.48%)
Mar 12, 2018 40.64 41.48 39.95 41.09 1,996 +0.58(+1.44%)
Mar 09, 2018 40.05 40.96 40.05 40.50 43,298 +0.76(+1.91%)
Mar 08, 2018 40.64 40.67 39.57 39.74 3,603 -1.18(-2.87%)
Mar 07, 2018 42.35 40.92 40.92 2,256 -1.66(-3.90%)
Mar 06, 2018 41.44 42.58 40.65 42.58 5,161 +2.28(+5.66%)
Mar 05, 2018 41.44 42.03 40.30 40.30 12,373 -1.18(-2.83%)
Mar 02, 2018 41.98 41.98 41.47 41.47 2,983 -1.46(-3.40%)
Mar 01, 2018 42.96 42.96 42.93 42.93 771 +0.27(+0.63%)
Feb 28, 2018 42.97 43.01 42.17 42.67 3,476 -0.30(-0.69%)
Feb 27, 2018 43.26 43.26 41.92 42.96 9,705 -0.30(-0.68%)
Feb 26, 2018 43.28 43.70 42.99 43.26 2,416 -0.00(-0.01%)
Feb 23, 2018 42.96 43.26 42.96 43.26 19,786 +0.21(+0.49%)
Feb 22, 2018 42.06 43.17 41.99 43.05 5,684 +0.88(+2.08%)
Feb 21, 2018 42.17 42.36 41.69 42.17 3,177 +0.35(+0.83%)
Feb 20, 2018 41.98 42.07 41.52 41.83 12,597 -0.89(-2.08%)
Feb 16, 2018 42.72 42.72 42.72 0 +0.25(+0.58%)
Feb 15, 2018 43.43 41.49 42.47 5,937 +0.39(+0.92%)
Feb 14, 2018 42.46 42.47 41.56 42.08 3,682 +0.41(+0.97%)
Feb 13, 2018 41.49 42.20 41.49 41.68 1,652 -0.31(-0.73%)
Feb 12, 2018 42.13 42.56 41.99 41.99 1,545 +0.36(+0.85%)
Feb 09, 2018 43.90 43.90 41.48 41.63 12,779 -2.27(-5.17%)
Feb 08, 2018 45.06 45.06 43.47 43.90 12,061 -0.78(-1.75%)
Feb 07, 2018 44.42 45.24 43.96 44.68 39,444 +0.59(+1.34%)
Feb 06, 2018 44.47 44.47 42.84 44.09 7,117 -0.25(-0.56%)
Feb 05, 2018 43.95 44.63 43.95 44.34 19,970 +0.39(+0.88%)
Feb 02, 2018 43.17 43.95 43.16 43.95 1,463 +1.14(+2.66%)
Feb 01, 2018 42.85 44.16 41.50 42.81 3,602 -0.14(-0.33%)
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%)
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.