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 (%)
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%)
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.