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 (%)
Sep 30, 2016 33.63 34.01 33.47 33.54 6,781 +0.04(+0.11%)
Sep 29, 2016 34.04 34.10 33.01 33.50 18,610 +0.04(+0.11%)
Sep 28, 2016 33.45 33.88 33.17 33.46 5,544 -0.17(-0.51%)
Sep 27, 2016 33.59 34.04 33.59 33.63 4,652 +0.04(+0.11%)
Sep 26, 2016 34.08 34.10 33.59 33.59 8,873 -0.51(-1.49%)
Sep 23, 2016 33.61 34.10 33.61 34.10 3,521 +0.01(+0.03%)
Sep 22, 2016 34.02 34.10 33.86 34.09 8,327 +0.35(+1.04%)
Sep 21, 2016 32.90 33.74 32.90 33.74 10,739 +0.76(+2.29%)
Sep 20, 2016 32.42 33.02 32.42 32.99 5,180 +0.56(+1.74%)
Sep 19, 2016 32.98 32.98 32.36 32.42 1,990 +0.07(+0.21%)
Sep 16, 2016 32.49 32.58 32.31 32.36 7,786 -0.67(-2.03%)
Sep 15, 2016 32.97 33.03 32.85 33.03 2,379 +0.17(+0.52%)
Sep 14, 2016 32.62 32.91 32.28 32.85 19,397 +0.31(+0.94%)
Sep 13, 2016 32.70 32.91 32.30 32.55 5,443 -0.04(-0.12%)
Sep 12, 2016 32.62 32.90 32.59 32.59 4,094 -0.23(-0.70%)
Sep 09, 2016 32.79 33.00 32.69 32.82 14,407 -0.10(-0.29%)
Sep 08, 2016 32.97 32.97 32.83 32.91 16,823 +0.07(+0.20%)
Sep 07, 2016 32.60 32.93 32.23 32.84 3,532 -0.04(-0.12%)
Sep 06, 2016 32.38 32.88 32.30 32.88 3,770 +0.60(+1.87%)
Sep 02, 2016 32.07 32.28 32.28 32.28 6,685 +0.35(+1.11%)
Sep 01, 2016 32.35 32.35 31.83 31.93 67,275 +0.23(+0.72%)
Aug 31, 2016 32.07 32.07 31.70 31.70 31,103 -0.38(-1.19%)
Aug 30, 2016 33.27 33.27 31.79 32.08 36,223 -0.71(-2.16%)
Aug 29, 2016 33.34 33.34 32.55 32.79 6,379 -0.02(-0.06%)
Aug 26, 2016 33.03 34.61 32.71 32.81 97,852 -0.21(-0.64%)
Aug 25, 2016 32.56 33.16 32.56 33.02 3,681 -0.10(-0.29%)
Aug 24, 2016 33.03 33.50 32.67 33.11 16,338 +0.09(+0.26%)
Aug 23, 2016 33.02 33.03 33.02 33.03 3,629 +0.64(+1.98%)
Aug 22, 2016 32.38 32.38 32.38 32.38 2,959 -0.18(-0.56%)
Aug 18, 2016 32.79 32.79 32.55 32.57 53 -0.39(-1.19%)
Aug 17, 2016 33.32 33.38 32.90 32.96 1,368 +0.22(+0.68%)
Aug 16, 2016 32.66 32.74 32.66 32.74 3,626 +0.04(+0.11%)
Aug 12, 2016 32.99 32.99 32.70 32.70 49 -0.26(-0.78%)
Aug 11, 2016 32.62 32.96 32.62 32.96 945 +0.25(+0.76%)
Aug 10, 2016 32.81 32.81 32.51 32.71 448 +0.36(+1.10%)
Aug 09, 2016 32.35 32.35 32.35 32.35 221 -0.29(-0.88%)
Aug 08, 2016 32.15 32.64 32.15 32.64 1,295 +0.48(+1.49%)
Aug 05, 2016 31.85 32.16 31.85 32.16 915 +0.01(+0.03%)
Aug 04, 2016 32.33 32.33 31.79 32.15 823 -0.05(-0.15%)
Aug 03, 2016 31.90 32.20 31.90 32.20 32,702 -0.01(-0.03%)
Aug 02, 2016 32.00 32.67 31.71 32.21 1,725 -1.05(-3.17%)
Aug 01, 2016 32.61 33.27 32.61 33.27 407 +0.35(+1.08%)
Jul 29, 2016 32.91 32.91 32.91 32.91 358 -0.35(-1.06%)
Jul 28, 2016 31.40 33.97 31.40 33.27 16,375 +1.58(+4.98%)
Jul 27, 2016 31.70 31.71 31.62 31.69 2,956 -0.33(-1.02%)
Jul 25, 2016 31.16 32.01 31.16 32.01 389 +0.11(+0.33%)
Jul 22, 2016 31.77 32.08 31.69 31.91 2,011 +0.70(+2.24%)
Jul 21, 2016 30.52 31.26 30.52 31.21 9,368 +0.11(+0.34%)
Jul 20, 2016 31.25 31.25 30.82 31.10 2,205 +0.00(+0.00%)
Jul 19, 2016 31.81 31.81 31.10 31.10 3,800 -0.15(-0.49%)
Jul 18, 2016 31.26 31.26 31.25 31.25 903 +0.40(+1.29%)
Jul 15, 2016 31.11 31.11 30.86 30.86 447 -0.19(-0.61%)
Jul 14, 2016 31.11 31.11 31.04 31.04 516 -0.03(-0.09%)
Jul 13, 2016 31.11 31.11 31.07 31.07 441 -0.03(-0.09%)
Jul 12, 2016 32.16 32.35 31.03 31.10 13,986 -1.01(-3.13%)
Jul 11, 2016 30.87 32.11 30.87 32.11 8,919 +0.76(+2.41%)
Jul 08, 2016 31.43 30.71 30.88 31.35 1,575 +0.64(+2.09%)
Jul 07, 2016 30.50 31.22 30.45 30.71 3,420 +0.18(+0.60%)
Jul 06, 2016 29.86 30.91 29.86 30.53 1,803 +0.46(+1.53%)
Jul 05, 2016 30.17 30.28 29.88 30.07 6,803 -0.37(-1.23%)
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.