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 30, 2003 31.59 32.75 31.59 32.21 19,006 +0.76(+2.40%)
Apr 29, 2003 31.26 31.80 31.17 31.46 9,503 +0.24(+0.77%)
Apr 28, 2003 30.84 31.30 30.84 31.22 9,021 +0.46(+1.49%)
Apr 25, 2003 30.58 30.76 30.58 30.76 3,488 +0.24(+0.79%)
Apr 24, 2003 30.27 30.52 30.11 30.52 10,585 +0.13(+0.44%)
Apr 23, 2003 29.64 31.17 29.53 30.38 37,290 +0.62(+2.10%)
Apr 22, 2003 30.99 31.51 29.76 29.76 61,950 -1.33(-4.28%)
Apr 21, 2003 31.59 32.84 31.01 31.09 24,780 -0.35(-1.11%)
Apr 17, 2003 30.59 32.63 30.58 31.44 25,862 +0.87(+2.86%)
Apr 16, 2003 30.43 31.66 30.43 30.57 27,787 +0.22(+0.74%)
Apr 15, 2003 28.76 30.34 28.68 30.34 25,020 +1.50(+5.19%)
Apr 14, 2003 28.97 29.01 28.76 28.85 9,863 -0.21(-0.72%)
Apr 11, 2003 28.48 29.53 28.48 29.05 22,013 +0.58(+2.04%)
Apr 10, 2003 28.60 28.60 28.47 28.47 842 -0.06(-0.20%)
Apr 09, 2003 28.51 28.53 28.51 28.53 962 +0.09(+0.32%)
Apr 08, 2003 28.19 28.44 28.19 28.44 5,052 +0.26(+0.91%)
Apr 07, 2003 28.18 28.19 28.18 28.18 842 +0.00(+0.00%)
Apr 04, 2003 27.93 28.26 27.93 28.18 6,255 +0.33(+1.19%)
Apr 03, 2003 27.85 27.85 27.85 27.85 721 +0.08(+0.30%)
Apr 02, 2003 27.64 27.81 27.64 27.77 2,886 +0.18(+0.66%)
Apr 01, 2003 27.58 27.58 27.58 27.58 0 +0.00(+0.00%)
Mar 31, 2003 27.43 27.58 27.43 27.58 6,134 +0.07(+0.24%)
Mar 28, 2003 27.52 27.56 27.52 27.52 3,368 +0.12(+0.46%)
Mar 27, 2003 27.35 27.39 27.27 27.39 5,052 -0.04(-0.15%)
Mar 26, 2003 27.43 27.43 27.43 27.43 120 +0.00(+0.00%)
Mar 25, 2003 27.06 27.43 27.06 27.43 3,849 +0.39(+1.44%)
Mar 24, 2003 26.93 27.10 26.93 27.04 5,533 +0.19(+0.71%)
Mar 21, 2003 26.85 26.85 26.85 26.85 120 -0.06(-0.22%)
Mar 20, 2003 26.89 26.91 26.89 26.91 481 +0.09(+0.34%)
Mar 19, 2003 26.82 26.82 26.82 26.82 481 +0.01(+0.03%)
Mar 18, 2003 26.64 26.81 26.64 26.81 11,547 +0.17(+0.62%)
Mar 17, 2003 26.64 26.64 26.64 26.64 120 +0.11(+0.41%)
Mar 14, 2003 26.52 26.54 26.52 26.54 9,623 +0.07(+0.25%)
Mar 13, 2003 26.47 26.47 26.47 26.47 0 +0.00(+0.00%)
Mar 12, 2003 26.47 26.47 26.47 26.47 120 -0.01(-0.03%)
Mar 11, 2003 26.69 26.69 26.31 26.48 4,571 -0.12(-0.47%)
Mar 10, 2003 26.74 26.74 26.48 26.60 1,563 -0.21(-0.78%)
Mar 07, 2003 26.93 26.93 26.69 26.81 1,563 -0.17(-0.62%)
Mar 06, 2003 26.93 26.98 26.93 26.98 2,526 +0.04(+0.15%)
Mar 05, 2003 26.93 26.93 26.93 26.93 240 -0.12(-0.46%)
Mar 04, 2003 27.03 27.06 26.73 27.06 3,247 +0.00(+0.00%)
Mar 03, 2003 26.93 27.06 26.93 27.06 1,563 +0.00(+0.00%)
Feb 28, 2003 26.92 27.09 26.92 27.06 3,368 +0.22(+0.84%)
Feb 27, 2003 26.90 26.90 26.58 26.83 4,089 -0.14(-0.52%)
Feb 26, 2003 27.02 27.02 26.98 26.98 842 -0.12(-0.43%)
Feb 25, 2003 27.09 27.09 27.09 27.09 0 +0.00(+0.00%)
Feb 24, 2003 27.64 27.81 27.02 27.09 10,705 -0.53(-1.93%)
Feb 21, 2003 27.62 27.62 27.62 27.62 0 +0.00(+0.00%)
Feb 20, 2003 27.39 27.62 27.39 27.62 2,285 +0.11(+0.39%)
Feb 19, 2003 27.38 27.52 27.35 27.52 7,337 +0.25(+0.91%)
Feb 18, 2003 27.52 27.52 27.27 27.27 8,781 -0.33(-1.21%)
Feb 14, 2003 27.64 27.64 27.60 27.60 5,773 -0.09(-0.33%)
Feb 13, 2003 27.77 27.77 27.56 27.69 9,142 -0.07(-0.27%)
Feb 12, 2003 27.92 27.92 27.77 27.77 3,729 -0.10(-0.36%)
Feb 11, 2003 28.26 28.51 27.77 27.87 17,562 -0.27(-0.95%)
Feb 10, 2003 27.97 28.18 27.97 28.13 4,330 +0.28(+1.02%)
Feb 07, 2003 27.10 27.85 26.93 27.85 8,540 +0.66(+2.42%)
Feb 06, 2003 27.56 27.56 26.93 27.19 16,840 -0.42(-1.51%)
Feb 05, 2003 28.34 28.43 27.60 27.61 9,262 -0.66(-2.32%)
Feb 04, 2003 27.92 28.26 27.86 28.26 4,571 +0.46(+1.64%)
Feb 03, 2003 27.44 27.81 27.44 27.81 1,804 +0.37(+1.33%)
Jan 31, 2003 27.33 27.44 27.33 27.44 6,255 +0.01(+0.03%)
Jan 30, 2003 27.43 27.43 27.43 27.43 1,202 +0.12(+0.46%)
Jan 28, 2003 27.35 27.35 27.31 27.31 8,781 -0.12(-0.42%)
Jan 24, 2003 27.77 27.77 27.43 27.43 3,849 -0.37(-1.35%)
Jan 23, 2003 27.80 27.80 27.80 27.80 120 -0.01(-0.03%)
Jan 22, 2003 27.81 27.81 27.81 27.81 120 -0.08(-0.30%)
Jan 21, 2003 27.93 27.93 27.89 27.89 360 -0.04(-0.15%)
Jan 17, 2003 27.93 27.93 27.93 27.93 1,804 -0.17(-0.59%)
Jan 16, 2003 28.18 28.18 28.10 28.10 2,165 -0.08(-0.30%)
Jan 15, 2003 28.18 28.18 28.18 28.18 4,811 -0.08(-0.29%)
Jan 14, 2003 28.26 28.26 28.26 28.26 0 +0.00(+0.00%)
Jan 13, 2003 28.26 28.26 28.26 28.26 1,323 -0.16(-0.56%)
Jan 10, 2003 28.42 28.42 28.42 28.42 481 -0.04(-0.15%)
Jan 09, 2003 28.46 28.46 28.46 28.46 120 -0.02(-0.09%)
Jan 08, 2003 28.51 28.51 28.49 28.49 240 -0.09(-0.32%)
Jan 07, 2003 28.58 28.58 28.58 28.58 120 -0.02(-0.06%)
Jan 06, 2003 28.35 28.60 28.18 28.60 33,320 +0.17(+0.58%)
Jan 03, 2003 28.35 28.43 28.35 28.43 6,255 +0.17(+0.59%)
Jan 02, 2003 28.26 28.26 28.26 28.26 6,616 +0.15(+0.53%)
Dec 31, 2002 28.12 28.12 28.12 28.12 360 -0.06(-0.21%)
Dec 30, 2002 28.14 28.17 28.14 28.17 3,368 -0.05(-0.18%)
Dec 27, 2002 28.22 28.22 28.22 28.22 240 +0.00(+0.00%)
Dec 26, 2002 28.22 28.22 28.22 28.22 360 -0.04(-0.15%)
Dec 24, 2002 28.26 28.26 28.26 28.26 0 +0.00(+0.00%)
Dec 23, 2002 28.18 28.26 28.18 28.26 4,210 +0.17(+0.59%)
Dec 20, 2002 28.10 28.10 28.10 28.10 0 +0.00(+0.00%)
Dec 19, 2002 28.22 28.26 28.10 28.10 6,495 -0.17(-0.59%)
Dec 18, 2002 28.14 28.14 28.14 28.26 9,262 +0.21(+0.74%)
Dec 17, 2002 27.84 28.35 27.84 28.06 16,359 +0.22(+0.81%)
Dec 16, 2002 27.77 27.88 27.56 27.83 28,749 -0.02(-0.09%)
Dec 13, 2002 28.43 28.43 27.85 27.86 22,133 -0.57(-2.02%)
Dec 12, 2002 27.18 28.76 27.18 28.43 35,245 +1.35(+4.97%)
Dec 11, 2002 26.44 27.30 26.44 27.08 19,968 +0.73(+2.78%)
Dec 10, 2002 26.27 26.35 26.27 26.35 2,526 +0.08(+0.32%)
Dec 09, 2002 26.27 26.27 26.27 26.27 120 -0.01(-0.03%)
Dec 06, 2002 26.27 26.35 26.27 26.28 9,984 +0.01(+0.03%)
Dec 05, 2002 26.19 26.27 26.19 26.27 6,014 +0.08(+0.32%)
Dec 04, 2002 26.51 26.51 26.19 26.19 4,811 -0.33(-1.25%)
Dec 03, 2002 26.19 26.60 26.19 26.52 5,773 +0.37(+1.43%)
Dec 02, 2002 26.39 26.39 26.14 26.14 2,766 -0.14(-0.54%)
Nov 29, 2002 26.29 26.29 26.29 26.29 360 -0.07(-0.25%)
Nov 27, 2002 26.07 26.49 26.07 26.35 7,097 +0.21(+0.79%)
Nov 26, 2002 26.19 26.19 26.14 26.14 360 -0.04(-0.16%)
Nov 25, 2002 26.19 26.19 26.19 26.19 1,202 -0.08(-0.32%)
Nov 22, 2002 26.27 26.27 26.27 26.27 0 +0.00(+0.00%)
Nov 21, 2002 26.27 26.27 26.27 26.27 1,804 -0.12(-0.47%)
Nov 20, 2002 26.39 26.39 26.39 26.39 0 +0.00(+0.00%)
Nov 19, 2002 26.39 26.39 26.39 26.39 240 -0.04(-0.16%)
Nov 18, 2002 26.54 26.54 26.44 26.44 1,924 +0.00(+0.00%)
Nov 15, 2002 26.14 26.44 26.14 26.44 6,014 +0.29(+1.11%)
Nov 14, 2002 26.02 26.14 26.02 26.14 12,750 +0.12(+0.48%)
Nov 13, 2002 26.02 26.02 26.02 26.02 0 +0.00(+0.00%)
Nov 12, 2002 25.77 26.02 25.77 26.02 7,698 +0.25(+0.97%)
Nov 11, 2002 25.77 25.77 25.77 25.77 240 -0.08(-0.32%)
Nov 08, 2002 25.98 25.98 25.77 25.85 6,014 -0.25(-0.96%)
Nov 07, 2002 26.10 26.10 26.10 26.10 1,804 +0.04(+0.16%)
Nov 06, 2002 26.06 26.06 26.06 26.06 0 +0.00(+0.00%)
Nov 05, 2002 25.88 26.19 25.88 26.06 7,217 +0.23(+0.90%)
Nov 04, 2002 25.60 25.85 25.60 25.83 11,066 +0.39(+1.54%)
Nov 01, 2002 25.44 25.44 25.44 25.44 240 -0.08(-0.33%)
Oct 31, 2002 25.52 25.52 25.52 25.52 601 -0.03(-0.13%)
Oct 30, 2002 25.55 25.55 25.55 25.55 0 +0.00(+0.00%)
Oct 29, 2002 25.52 25.55 25.52 25.55 962 -0.05(-0.19%)
Oct 28, 2002 25.60 25.60 25.60 25.60 601 -0.12(-0.45%)
Oct 25, 2002 25.85 25.90 25.70 25.72 8,540 -0.20(-0.77%)
Oct 24, 2002 24.70 25.94 24.70 25.92 29,832 +1.23(+4.98%)
Oct 23, 2002 24.69 24.69 24.69 24.69 0 +0.00(+0.00%)
Oct 22, 2002 24.52 24.69 24.52 24.69 2,285 +0.17(+0.68%)
Oct 21, 2002 24.36 24.52 24.36 24.52 2,044 +0.32(+1.34%)
Oct 18, 2002 23.94 24.20 23.94 24.20 469,136 +0.09(+0.38%)
Oct 17, 2002 24.11 24.11 24.11 24.11 842 +0.00(+0.00%)
Oct 16, 2002 24.11 24.11 24.11 24.11 1,684 -0.13(-0.55%)
Oct 15, 2002 24.19 24.24 24.19 24.24 962 +0.12(+0.52%)
Oct 14, 2002 24.11 24.12 24.11 24.12 6,255 +0.10(+0.42%)
Oct 11, 2002 23.86 24.02 23.86 24.02 4,089 +0.32(+1.37%)
Oct 10, 2002 23.78 23.78 23.69 23.69 1,202 -0.20(-0.84%)
Oct 09, 2002 23.94 24.03 23.89 23.89 5,653 -0.13(-0.55%)
Oct 08, 2002 23.69 24.07 23.69 24.02 31,877 +0.17(+0.70%)
Oct 07, 2002 24.32 24.32 23.86 23.86 3,247 -0.58(-2.38%)
Oct 04, 2002 24.44 24.44 24.44 24.44 0 +0.00(+0.00%)
Oct 03, 2002 24.50 24.50 24.44 24.44 1,323 -0.06(-0.24%)
Oct 02, 2002 24.32 24.73 24.23 24.50 23,817 +0.18(+0.75%)
Oct 01, 2002 23.65 24.32 23.65 24.32 16,600 +0.69(+2.92%)
Sep 30, 2002 23.82 23.82 23.43 23.63 24,058 -0.27(-1.15%)
Sep 27, 2002 23.78 23.90 23.78 23.90 5,773 +0.12(+0.52%)
Sep 26, 2002 23.78 23.78 23.78 23.78 0 +0.00(+0.00%)
Sep 25, 2002 24.73 24.73 23.78 23.78 19,727 -0.96(-3.87%)
Sep 24, 2002 23.53 25.02 23.48 24.73 27,306 +1.29(+5.50%)
Sep 23, 2002 23.48 23.48 23.44 23.44 842 +0.01(+0.04%)
Sep 20, 2002 24.81 24.81 23.32 23.43 18,284 -1.50(-6.03%)
Sep 19, 2002 24.94 24.94 24.81 24.94 4,330 -0.07(-0.30%)
Sep 18, 2002 24.94 25.01 24.81 25.01 2,405 +0.07(+0.27%)
Sep 17, 2002 26.14 26.14 24.94 24.95 47,274 -1.07(-4.12%)
Sep 16, 2002 26.32 26.32 26.02 26.02 6,134 -0.29(-1.11%)
Sep 13, 2002 26.31 26.31 26.31 26.31 2,598,293 +0.00(+0.00%)
Sep 12, 2002 26.64 26.64 26.31 26.31 6,134 -0.46(-1.71%)
Sep 11, 2002 26.69 26.77 26.69 26.77 27,667 +0.08(+0.31%)
Sep 10, 2002 27.02 27.02 26.69 26.69 3,849 -0.33(-1.23%)
Sep 09, 2002 27.06 27.06 27.02 27.02 2,044 +0.08(+0.31%)
Sep 06, 2002 26.93 26.93 26.93 26.93 360 +0.12(+0.47%)
Sep 05, 2002 26.93 26.93 26.80 26.81 9,863 -0.24(-0.89%)
Sep 04, 2002 27.06 27.06 27.05 27.05 12,029 -0.01(-0.03%)
Sep 03, 2002 27.06 27.06 27.06 27.06 24,058 +0.00(+0.00%)
Aug 30, 2002 26.82 27.13 26.81 27.06 7,818 +0.29(+1.09%)
Aug 29, 2002 26.60 26.77 26.60 26.77 6,255 +0.17(+0.62%)
Aug 28, 2002 26.57 26.60 26.57 26.60 1,323 +0.04(+0.16%)
Aug 27, 2002 26.56 26.56 26.56 26.56 842 +0.00(+0.00%)
Aug 26, 2002 26.44 26.56 26.44 26.56 1,684 +0.11(+0.41%)
Aug 23, 2002 26.45 26.45 26.45 26.45 0 +0.00(+0.00%)
Aug 22, 2002 26.45 26.45 26.45 26.45 120 -0.07(-0.25%)
Aug 21, 2002 26.35 26.52 26.35 26.52 5,653 +0.25(+0.95%)
Aug 20, 2002 26.27 26.27 26.27 26.27 1,443 -0.11(-0.41%)
Aug 16, 2002 26.38 26.38 26.38 26.38 601 +0.00(+0.00%)
Aug 15, 2002 26.35 26.38 26.35 26.38 1,804 -0.10(-0.38%)
Aug 14, 2002 26.49 26.49 26.47 26.48 2,646 -0.12(-0.44%)
Aug 13, 2002 26.65 26.65 26.59 26.59 1,082 -0.05(-0.19%)
Aug 12, 2002 26.85 26.85 26.64 26.64 2,405 +0.73(+2.82%)
Aug 07, 2002 25.73 25.95 25.73 25.91 53,048 +0.31(+1.20%)
Aug 06, 2002 25.61 25.61 25.52 25.60 5,413 -0.08(-0.32%)
Aug 05, 2002 25.69 25.69 25.69 25.69 481 -0.08(-0.32%)
Aug 02, 2002 25.69 25.77 25.69 25.77 1,082 +0.08(+0.32%)
Aug 01, 2002 25.69 25.69 25.69 25.69 0 +0.00(+0.00%)
Jul 31, 2002 25.85 25.85 25.69 25.69 20,329 -0.37(-1.44%)
Jul 30, 2002 24.86 26.14 24.75 26.06 211,953 +1.21(+4.85%)
Jul 29, 2002 24.94 24.94 24.86 24.86 962 -0.08(-0.33%)
Jul 26, 2002 25.72 25.72 24.94 24.94 56,897 -0.83(-3.23%)
Jul 25, 2002 25.77 25.77 25.77 25.77 0 +0.00(+0.00%)
Jul 24, 2002 25.77 25.77 25.77 25.77 360 +0.00(+0.00%)
Jul 23, 2002 25.77 25.77 25.77 25.77 962 -0.12(-0.45%)
Jul 22, 2002 25.94 25.94 25.89 25.89 1,443 -0.01(-0.03%)
Jul 19, 2002 25.85 25.90 25.77 25.90 3,368 +0.39(+1.53%)
Jul 17, 2002 25.40 25.52 25.40 25.50 2,044 -0.93(-3.52%)
Jul 12, 2002 26.44 26.44 26.44 26.44 0 +0.00(+0.00%)
Jul 11, 2002 26.98 26.98 26.44 26.44 7,217 -0.63(-2.33%)
Jul 10, 2002 27.18 27.18 27.07 27.07 84,203 -0.12(-0.43%)
Jul 09, 2002 27.18 27.18 27.18 27.18 240 +0.00(+0.00%)
Jul 08, 2002 27.43 27.43 27.18 27.18 2,165 -0.25(-0.91%)
Jul 05, 2002 27.43 27.43 27.43 27.43 0 +0.00(+0.00%)
Jul 04, 2002 27.43 27.43 27.43 27.43 38,493 +0.00(+0.00%)
Jul 03, 2002 27.43 27.43 27.43 27.43 38,493 +0.17(+0.61%)
Jul 02, 2002 27.27 27.39 27.27 27.27 962 -0.05(-0.18%)
Jul 01, 2002 27.48 27.48 27.32 27.32 2,646 -0.20(-0.73%)
Jun 28, 2002 27.32 27.60 27.32 27.52 15,637 +0.21(+0.76%)
Jun 27, 2002 27.43 27.43 27.31 27.31 29,230 -0.08(-0.30%)
Jun 26, 2002 27.48 27.52 27.39 27.39 18,404 -0.12(-0.45%)
Jun 25, 2002 27.52 27.52 27.52 27.52 601 -0.27(-0.96%)
Jun 21, 2002 28.18 28.18 27.78 27.78 3,007 -0.41(-1.45%)
Jun 20, 2002 28.18 28.19 28.18 28.19 6,255 -0.12(-0.41%)
Jun 19, 2002 28.35 28.36 28.31 28.31 13,232 -0.17(-0.58%)
Jun 18, 2002 28.27 28.47 28.27 28.47 7,458 +0.20(+0.71%)
Jun 17, 2002 28.18 28.27 28.18 28.27 24,900 +0.09(+0.32%)
Jun 14, 2002 28.18 28.18 28.18 28.18 1,323 -0.17(-0.59%)
Jun 12, 2002 28.47 28.47 28.26 28.35 7,217 -0.01(-0.03%)
Jun 11, 2002 28.48 28.48 28.31 28.36 2,766 -0.07(-0.26%)
Jun 10, 2002 28.47 28.49 28.26 28.43 733,777 -0.06(-0.20%)
Jun 07, 2002 28.39 28.49 28.26 28.49 11,307 +0.10(+0.35%)
Jun 06, 2002 28.43 28.43 28.39 28.39 14,555 -0.12(-0.44%)
Jun 05, 2002 28.51 28.51 28.51 28.51 0 -0.08(-0.29%)
May 31, 2002 28.60 28.60 28.60 28.60 2,285 -0.27(-0.95%)
May 28, 2002 28.89 28.89 28.86 28.87 5,894 -0.10(-0.34%)
May 27, 2002 28.94 28.97 28.94 28.97 6,255 +0.00(+0.00%)
May 24, 2002 28.94 28.97 28.94 28.97 6,255 -0.04(-0.14%)
May 23, 2002 29.05 29.05 29.01 29.01 1,323 -0.11(-0.37%)
May 22, 2002 28.66 29.12 28.66 29.12 4,330 +0.46(+1.60%)
May 21, 2002 28.60 28.66 28.60 28.66 1,804 -0.02(-0.06%)
May 20, 2002 28.74 28.74 28.68 28.68 360 -0.23(-0.80%)
May 17, 2002 28.91 28.91 28.91 28.91 360 -0.02(-0.06%)
May 16, 2002 28.72 28.93 28.72 28.93 3,488 +0.12(+0.43%)
May 15, 2002 28.51 28.81 28.51 28.81 3,969 +0.25(+0.87%)
May 14, 2002 28.61 28.61 28.53 28.56 6,495 -0.04(-0.15%)
May 13, 2002 28.60 28.60 28.60 28.60 3,608 +0.00(+0.00%)
May 10, 2002 28.85 28.85 28.60 28.60 3,247 -0.33(-1.15%)
May 09, 2002 28.76 28.93 28.76 28.93 4,330 +0.17(+0.58%)
May 08, 2002 28.24 28.76 28.24 28.76 17,803 +0.33(+1.17%)
May 07, 2002 27.93 28.43 27.93 28.43 34,162 +0.50(+1.79%)
May 06, 2002 27.93 27.93 27.93 27.93 120 -0.04(-0.15%)
May 03, 2002 27.98 27.98 27.94 27.97 31,997 +0.00(+0.00%)
May 02, 2002 28.26 28.26 27.85 27.97 46,071 -0.29(-1.03%)
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.