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 28, 2006 22.86 22.86 22.53 22.57 6,375 -0.35(-1.52%)
Apr 27, 2006 22.97 22.97 22.92 22.92 240 +0.02(+0.07%)
Apr 26, 2006 22.90 22.95 22.84 22.90 1,443 -0.12(-0.54%)
Apr 25, 2006 22.90 23.11 22.82 23.03 6,014 +0.03(+0.14%)
Apr 24, 2006 23.29 23.48 22.99 22.99 9,021 -0.20(-0.86%)
Apr 21, 2006 23.07 23.23 23.07 23.19 63,874 +0.21(+0.90%)
Apr 20, 2006 22.60 22.99 22.60 22.99 51,484 +0.29(+1.28%)
Apr 19, 2006 22.70 22.70 22.65 22.69 8,300 -0.01(-0.04%)
Apr 18, 2006 23.51 23.53 22.70 22.70 29,832 -0.78(-3.33%)
Apr 17, 2006 23.73 23.73 23.48 23.48 1,563 -0.37(-1.53%)
Apr 13, 2006 23.80 23.94 23.85 23.85 481 +0.05(+0.21%)
Apr 12, 2006 23.89 23.89 23.76 23.80 1,323 -0.10(-0.42%)
Apr 11, 2006 23.88 23.93 23.88 23.90 2,405 +0.12(+0.52%)
Apr 10, 2006 23.98 23.98 23.73 23.78 1,924 -0.07(-0.28%)
Apr 07, 2006 23.73 23.84 23.65 23.84 2,044 -0.04(-0.17%)
Apr 06, 2006 24.01 24.01 23.84 23.88 842 -0.21(-0.86%)
Apr 05, 2006 24.36 24.36 24.00 24.09 4,210 -0.27(-1.09%)
Apr 04, 2006 24.56 24.57 24.36 24.36 1,202 +0.00(+0.00%)
Apr 03, 2006 24.48 24.52 24.19 24.36 20,088 -0.14(-0.58%)
Mar 31, 2006 24.52 24.52 24.48 24.50 11,427 +0.17(+0.68%)
Mar 30, 2006 24.30 24.52 24.30 24.33 17,081 +0.02(+0.07%)
Mar 29, 2006 23.61 24.32 23.61 24.32 11,788 +0.73(+3.10%)
Mar 28, 2006 23.58 23.61 23.58 23.58 2,526 +0.02(+0.07%)
Mar 27, 2006 23.61 23.65 23.54 23.57 8,179 -0.04(-0.18%)
Mar 24, 2006 23.53 23.73 23.53 23.61 962 +0.17(+0.71%)
Mar 23, 2006 23.77 23.77 23.37 23.44 6,736 -0.17(-0.70%)
Mar 22, 2006 23.98 24.10 23.48 23.61 5,894 -0.53(-2.20%)
Mar 21, 2006 24.02 24.19 24.02 24.14 7,698 +0.12(+0.48%)
Mar 20, 2006 24.11 24.17 23.86 24.02 7,818 +0.12(+0.52%)
Mar 17, 2006 23.78 24.19 23.78 23.90 4,691 +0.03(+0.14%)
Mar 16, 2006 23.90 23.90 23.87 23.87 1,202 +0.05(+0.21%)
Mar 15, 2006 24.27 24.27 23.82 23.82 8,300 -0.48(-1.98%)
Mar 14, 2006 23.90 24.30 23.78 24.30 3,488 +0.36(+1.49%)
Mar 13, 2006 23.94 24.07 23.94 23.94 121,855 +0.04(+0.17%)
Mar 10, 2006 24.15 24.23 23.80 23.90 3,127 -0.04(-0.17%)
Mar 09, 2006 24.11 24.11 23.87 23.94 962 -0.03(-0.14%)
Mar 08, 2006 24.32 24.32 23.87 23.98 5,894 -0.13(-0.55%)
Mar 07, 2006 24.69 24.81 24.11 24.11 7,578 -0.50(-2.03%)
Mar 06, 2006 23.78 24.61 23.78 24.61 12,149 +0.75(+3.14%)
Mar 03, 2006 23.86 23.98 23.78 23.86 1,924 -0.05(-0.21%)
Mar 02, 2006 23.86 23.91 23.82 23.91 2,886 -0.01(-0.03%)
Mar 01, 2006 23.53 23.92 23.53 23.92 11,187 +0.22(+0.95%)
Feb 28, 2006 24.02 23.97 23.69 23.69 6,856 -0.33(-1.38%)
Feb 27, 2006 23.90 24.11 23.90 24.02 721 +0.07(+0.31%)
Feb 24, 2006 23.94 23.98 23.94 23.95 842 +0.26(+1.09%)
Feb 23, 2006 23.44 23.69 23.44 23.69 4,571 +0.25(+1.06%)
Feb 22, 2006 22.86 23.57 22.86 23.44 12,510 +0.71(+3.11%)
Feb 21, 2006 22.85 22.86 22.64 22.74 6,014 +0.05(+0.22%)
Feb 17, 2006 22.61 22.69 22.46 22.69 14,916 +0.02(+0.07%)
Feb 16, 2006 23.19 23.19 22.67 22.67 9,863 -0.52(-2.26%)
Feb 15, 2006 23.38 23.38 23.19 23.19 2,044 -0.08(-0.36%)
Feb 14, 2006 23.28 23.38 23.28 23.28 13,232 -0.06(-0.25%)
Feb 13, 2006 23.29 23.38 23.28 23.34 8,540 -0.07(-0.28%)
Feb 10, 2006 23.36 23.40 23.11 23.40 23,577 -0.12(-0.53%)
Feb 09, 2006 23.44 23.61 23.44 23.53 7,818 +0.03(+0.14%)
Feb 08, 2006 23.48 23.51 23.21 23.49 15,277 +0.00(+0.00%)
Feb 07, 2006 23.42 23.69 23.36 23.49 18,885 -0.17(-0.74%)
Feb 06, 2006 23.98 23.98 23.61 23.67 18,404 -0.19(-0.80%)
Feb 03, 2006 23.78 24.01 23.69 23.86 6,976 +0.08(+0.35%)
Feb 02, 2006 23.61 24.02 23.51 23.78 9,262 +0.03(+0.14%)
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.