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, 2017 31.75 31.75 31.36 31.50 5,370 -0.24(-0.76%)
Apr 27, 2017 32.78 32.78 31.70 31.75 5,323 +0.03(+0.09%)
Apr 26, 2017 31.90 31.90 31.72 31.72 760 -0.31(-0.97%)
Apr 25, 2017 32.10 32.28 31.90 32.03 24,266 -0.44(-1.37%)
Apr 24, 2017 32.55 32.55 32.18 32.47 7,343 -0.01(-0.03%)
Apr 21, 2017 32.71 32.71 32.47 32.48 10,538 -0.26(-0.80%)
Apr 20, 2017 32.57 33.08 32.55 32.74 6,713 +0.80(+2.51%)
Apr 19, 2017 32.47 32.47 31.94 31.94 933 -0.23(-0.72%)
Apr 18, 2017 32.59 32.88 32.11 32.17 12,271 -0.95(-2.86%)
Apr 17, 2017 32.86 33.34 32.86 33.12 3,282 -0.42(-1.24%)
Apr 13, 2017 32.47 33.71 32.47 33.53 5,417 +0.50(+1.52%)
Apr 10, 2017 33.03 13 -0.20(-0.60%)
Apr 07, 2017 33.15 33.26 32.24 33.23 8,127 +0.27(+0.81%)
Apr 06, 2017 33.21 33.21 32.96 32.96 786 -0.08(-0.23%)
Apr 05, 2017 33.04 33.04 33.04 33.04 3,263 -0.37(-1.10%)
Apr 04, 2017 32.58 33.41 32.58 33.41 2,355 +0.80(+2.46%)
Apr 03, 2017 33.76 33.76 32.58 32.61 2,169 -0.25(-0.76%)
Mar 31, 2017 32.66 32.86 32.66 32.86 14,752 +0.39(+1.19%)
Mar 30, 2017 31.95 32.54 31.95 32.47 1,259 -0.10(-0.30%)
Mar 29, 2017 32.18 32.57 32.18 32.57 4,704 +0.36(+1.13%)
Mar 27, 2017 32.20 203 -0.35(-1.09%)
Mar 24, 2017 32.45 32.56 32.17 32.56 941 +0.59(+1.84%)
Mar 23, 2017 30.92 32.42 30.92 31.97 4,953 -0.77(-2.34%)
Mar 22, 2017 32.73 32.73 32.73 32.73 207 +0.94(+2.97%)
Mar 21, 2017 31.97 31.97 31.49 31.79 798 -0.47(-1.46%)
Mar 20, 2017 31.24 32.88 31.24 32.26 12,304 +0.72(+2.28%)
Mar 17, 2017 31.71 31.79 31.54 31.54 2,196 -0.44(-1.37%)
Mar 16, 2017 31.31 31.98 31.31 31.98 3,582 +0.67(+2.15%)
Mar 15, 2017 31.61 31.69 31.12 31.31 5,097 -0.18(-0.56%)
Mar 13, 2017 31.48 5 -0.42(-1.32%)
Mar 10, 2017 31.63 31.91 31.63 31.91 532 +0.22(+0.70%)
Mar 09, 2017 32.45 32.45 31.68 31.68 1,681 -0.01(-0.03%)
Mar 08, 2017 31.62 31.98 31.62 31.69 2,266 -0.29(-0.90%)
Mar 07, 2017 31.55 32.21 31.55 31.98 3,223 -0.17(-0.52%)
Mar 06, 2017 32.15 32.15 32.15 32.15 5,222 -0.26(-0.80%)
Mar 03, 2017 32.61 32.61 31.86 32.41 2,274 +0.01(+0.03%)
Mar 02, 2017 32.76 32.76 32.38 32.40 30,908 -0.13(-0.41%)
Mar 01, 2017 32.83 32.83 32.53 32.53 1,516 -0.03(-0.09%)
Feb 28, 2017 32.69 32.69 32.56 32.56 824 +0.04(+0.12%)
Feb 27, 2017 32.08 32.52 32.08 32.52 487 +0.21(+0.66%)
Feb 24, 2017 32.34 32.34 32.31 32.31 644 -0.08(-0.24%)
Feb 23, 2017 32.13 33.23 32.13 32.39 13,472 +0.24(+0.75%)
Feb 21, 2017 32.15 99 +0.48(+1.52%)
Feb 17, 2017 31.66 31.66 31.66 0 -0.15(-0.48%)
Feb 16, 2017 32.18 32.32 31.82 31.82 2,934 -0.42(-1.31%)
Feb 15, 2017 31.73 32.24 31.73 32.24 1,810 +0.07(+0.21%)
Feb 14, 2017 32.03 32.41 32.03 32.18 6,492 +0.34(+1.06%)
Feb 13, 2017 32.18 32.18 31.84 31.84 833 -0.28(-0.87%)
Feb 09, 2017 32.12 166 +0.60(+1.89%)
Feb 08, 2017 31.24 31.79 31.21 31.52 3,023 +0.13(+0.43%)
Feb 07, 2017 31.83 32.18 31.39 31.39 1,208 -0.54(-1.69%)
Feb 06, 2017 32.25 32.25 31.75 31.92 7,948 +0.46(+1.47%)
Feb 03, 2017 31.02 31.55 31.00 31.46 9,243 +0.46(+1.49%)
Feb 02, 2017 31.22 31.22 30.99 31.00 1,954 -0.21(-0.68%)
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.