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 (%)
Dec 30, 2016 31.76 31.76 31.76 0 +0.90(+2.93%)
Dec 29, 2016 30.56 30.86 30.56 30.86 1,871 +0.22(+0.70%)
Dec 28, 2016 30.09 30.89 30.09 30.64 4,179 +0.71(+2.36%)
Dec 27, 2016 31.06 31.06 29.49 29.94 28,934 -0.89(-2.89%)
Dec 23, 2016 30.83 30.83 30.83 0 +0.43(+1.43%)
Dec 22, 2016 30.08 30.90 30.08 30.39 1,478 -0.15(-0.49%)
Dec 21, 2016 31.05 31.05 30.31 30.54 2,931 +0.27(+0.88%)
Dec 20, 2016 30.53 30.54 30.22 30.27 4,998 -0.24(-0.78%)
Dec 19, 2016 30.72 30.76 30.51 30.51 12,979 -0.50(-1.61%)
Dec 16, 2016 31.18 31.20 30.73 31.01 11,597 -0.19(-0.62%)
Dec 15, 2016 31.35 31.35 30.95 31.20 21,786 -0.37(-1.17%)
Dec 14, 2016 31.69 31.69 31.50 31.57 6,636 -0.33(-1.04%)
Dec 13, 2016 32.43 32.43 31.68 31.91 8,310 -0.02(-0.05%)
Dec 12, 2016 31.68 32.04 31.54 31.92 7,974 +0.24(+0.76%)
Dec 09, 2016 32.85 32.87 31.54 31.68 1,955 -0.24(-0.75%)
Dec 08, 2016 31.16 31.99 31.16 31.92 1,420 +0.62(+1.99%)
Dec 07, 2016 32.08 32.08 31.07 31.30 7,324 -0.37(-1.18%)
Dec 06, 2016 31.71 31.72 31.33 31.67 3,275 +0.21(+0.65%)
Dec 05, 2016 31.20 31.88 31.02 31.47 1,863 +0.46(+1.47%)
Dec 02, 2016 30.08 31.36 30.08 31.01 13,637 +0.08(+0.25%)
Dec 01, 2016 30.91 31.04 30.90 30.94 1,927 +0.18(+0.59%)
Nov 30, 2016 30.62 30.75 30.33 30.75 1,076 -0.06(-0.18%)
Nov 29, 2016 31.68 31.68 30.08 30.81 14,106 -0.25(-0.81%)
Nov 28, 2016 31.70 31.70 30.94 31.06 9,843 -0.69(-2.18%)
Nov 25, 2016 32.14 32.14 31.75 31.75 1,059 +0.14(+0.44%)
Nov 23, 2016 31.61 31.61 31.61 0 +0.20(+0.63%)
Nov 22, 2016 32.07 32.07 31.32 31.42 7,451 -0.97(-2.99%)
Nov 21, 2016 32.81 32.81 32.37 32.39 2,192 +0.13(+0.42%)
Nov 18, 2016 33.11 33.12 32.17 32.25 5,145 -0.39(-1.21%)
Nov 17, 2016 32.64 32.64 32.63 32.64 1,182 -0.16(-0.50%)
Nov 16, 2016 31.66 33.10 31.66 32.81 7,482 +0.58(+1.79%)
Nov 15, 2016 32.72 32.72 32.07 32.23 4,572 -0.12(-0.36%)
Nov 14, 2016 32.68 32.68 32.32 32.35 1,125 -1.05(-3.13%)
Nov 11, 2016 32.64 33.39 32.64 33.39 1,159 +0.45(+1.37%)
Nov 10, 2016 32.52 32.94 32.36 32.94 8,812 +0.43(+1.33%)
Nov 09, 2016 32.60 32.79 32.37 32.51 9,721 -0.23(-0.70%)
Nov 08, 2016 32.63 33.51 32.42 32.74 7,891 -0.37(-1.13%)
Nov 07, 2016 33.07 33.92 32.41 33.11 3,234 +0.06(+0.17%)
Nov 04, 2016 32.99 33.12 32.46 33.06 8,161 -0.33(-0.98%)
Nov 03, 2016 33.27 33.38 32.42 33.38 11,007 +0.20(+0.61%)
Nov 02, 2016 33.25 33.50 32.42 33.18 2,914 -0.10(-0.29%)
Nov 01, 2016 33.97 33.97 33.15 33.28 2,329 -0.60(-1.76%)
Oct 31, 2016 33.35 34.15 33.35 33.87 4,443 +0.60(+1.79%)
Oct 28, 2016 33.91 34.08 33.02 33.28 9,015 -0.48(-1.42%)
Oct 27, 2016 34.88 34.88 33.76 33.76 17,849 -0.23(-0.68%)
Oct 26, 2016 34.04 34.72 33.99 33.99 3,214 -0.05(-0.14%)
Oct 25, 2016 33.11 34.17 33.11 34.04 19,177 +0.70(+2.10%)
Oct 24, 2016 33.70 33.72 33.34 33.34 5,878 +0.02(+0.06%)
Oct 21, 2016 33.43 33.46 33.19 33.32 3,312 +0.08(+0.23%)
Oct 20, 2016 33.03 33.29 32.64 33.24 3,512 +0.46(+1.41%)
Oct 19, 2016 32.81 33.28 32.67 32.78 2,137 +0.29(+0.89%)
Oct 18, 2016 33.36 33.36 32.48 32.49 9,644 -0.40(-1.21%)
Oct 17, 2016 32.84 33.03 32.41 32.89 10,284 +0.00(+0.01%)
Oct 14, 2016 33.82 33.82 32.88 32.88 30,436 -0.90(-2.67%)
Oct 13, 2016 33.26 34.02 33.12 33.79 16,031 +0.09(+0.26%)
Oct 12, 2016 34.10 34.10 33.45 33.70 18,272 -0.51(-1.49%)
Oct 11, 2016 34.49 34.56 33.36 34.21 46,992 -0.79(-2.25%)
Oct 10, 2016 34.72 35.00 34.28 35.00 3,346 +1.14(+3.38%)
Oct 07, 2016 34.34 34.36 33.56 33.85 15,267 -0.13(-0.40%)
Oct 06, 2016 33.97 34.61 33.80 33.99 31,338 +0.05(+0.14%)
Oct 05, 2016 34.81 34.81 33.94 33.94 16,818 -0.56(-1.61%)
Oct 04, 2016 33.69 34.63 33.69 34.50 32,746 +0.50(+1.47%)
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.