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 (%)
May 31, 2018 43.80 43.80 42.50 42.50 6,533 -1.06(-2.43%)
May 30, 2018 43.11 44.00 43.11 43.56 2,357 +0.46(+1.07%)
May 29, 2018 43.00 44.14 42.62 43.10 6,862 +0.10(+0.23%)
May 25, 2018 43.00 43.00 43.00 0 -0.88(-2.01%)
May 23, 2018 43.88 43.88 43.88 274 +0.20(+0.46%)
May 22, 2018 44.35 44.35 43.68 43.68 2,578 +0.71(+1.66%)
May 21, 2018 43.30 44.50 41.94 42.96 4,047 -0.54(-1.23%)
May 18, 2018 43.85 43.85 43.50 43.50 2,018 -1.00(-2.25%)
May 17, 2018 44.50 44.50 44.50 44.50 1,728 -0.22(-0.50%)
May 16, 2018 44.82 44.87 44.72 44.72 3,524 -0.45(-0.99%)
May 14, 2018 45.17 45.17 45.17 90 +1.31(+2.98%)
May 11, 2018 43.86 43.86 43.86 43.86 255 -0.76(-1.71%)
May 10, 2018 44.49 45.07 44.09 44.62 6,577 +0.53(+1.21%)
May 09, 2018 44.07 44.09 44.07 44.09 1,761 +0.01(+0.02%)
May 08, 2018 45.27 45.57 43.19 44.08 31,917 -2.58(-5.52%)
May 07, 2018 43.84 47.52 43.84 46.65 2,194 +1.87(+4.18%)
May 04, 2018 43.98 45.29 43.57 44.78 3,639 +0.70(+1.60%)
May 03, 2018 43.57 44.32 43.57 44.08 12,959 -0.01(-0.02%)
May 02, 2018 43.15 44.58 43.15 44.09 3,469 -0.49(-1.09%)
May 01, 2018 44.75 44.75 44.57 44.57 555 +0.72(+1.65%)
Apr 30, 2018 44.91 45.14 43.85 43.85 1,746 -1.02(-2.27%)
Apr 27, 2018 44.58 45.53 44.58 44.87 6,727 +0.30(+0.67%)
Apr 26, 2018 44.38 45.80 44.38 44.57 5,558 -1.24(-2.70%)
Apr 25, 2018 44.67 45.81 44.67 45.81 2,404 -0.25(-0.54%)
Apr 24, 2018 47.23 47.23 44.93 46.06 2,992 -1.48(-3.10%)
Apr 23, 2018 47.11 47.53 46.19 47.53 3,700 +0.02(+0.04%)
Apr 20, 2018 47.04 47.52 46.85 47.52 3,602 +0.09(+0.19%)
Apr 19, 2018 46.82 47.43 46.82 47.43 4,104 +1.22(+2.63%)
Apr 18, 2018 46.16 46.54 46.06 46.21 6,232 -0.35(-0.74%)
Apr 17, 2018 46.55 46.60 46.16 46.55 6,521 +0.00(+0.00%)
Apr 16, 2018 45.09 46.55 44.59 46.55 3,505 +0.63(+1.38%)
Apr 13, 2018 42.69 46.42 42.69 45.92 8,146 +1.89(+4.30%)
Apr 12, 2018 41.70 44.12 41.70 44.03 3,263 +0.84(+1.95%)
Apr 11, 2018 42.97 44.04 42.97 43.19 2,972 +0.74(+1.75%)
Apr 09, 2018 42.44 42.44 42.44 190 +0.22(+0.52%)
Apr 06, 2018 42.30 43.09 42.22 42.23 1,102 -1.33(-3.05%)
Apr 05, 2018 43.53 43.78 43.53 43.55 8,550 -0.23(-0.52%)
Apr 04, 2018 41.40 46.12 41.40 43.78 51,802 +0.80(+1.87%)
Apr 03, 2018 42.00 42.99 41.49 42.98 1,495 +0.02(+0.05%)
Apr 02, 2018 41.91 42.96 41.91 42.96 1,754 +1.85(+4.51%)
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%)
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.