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 29, 2016 30.08 30.57 29.71 29.71 4,917 -0.18(-0.60%)
Jan 28, 2016 29.65 30.06 29.65 29.89 366 +0.32(+1.08%)
Jan 27, 2016 29.81 29.81 29.49 29.57 6,546 -1.07(-3.50%)
Jan 26, 2016 29.32 30.90 29.31 30.64 10,482 +1.50(+5.16%)
Jan 25, 2016 28.90 29.32 28.90 29.13 2,861 +0.25(+0.88%)
Jan 22, 2016 28.27 29.25 28.26 28.88 4,546 +1.38(+5.02%)
Jan 21, 2016 28.58 28.58 27.44 27.50 2,279 -1.23(-4.29%)
Jan 20, 2016 28.06 28.73 27.21 28.73 3,124 +0.55(+1.93%)
Jan 19, 2016 28.48 28.48 28.18 28.18 966 +0.23(+0.84%)
Jan 15, 2016 27.97 27.95 27.95 27.95 9,470 -0.81(-2.81%)
Jan 14, 2016 28.47 28.76 28.17 28.76 1,025 -0.47(-1.61%)
Jan 13, 2016 28.49 29.23 28.08 29.23 22,662 +1.48(+5.35%)
Jan 12, 2016 27.82 27.82 27.57 27.74 1,120 +0.26(+0.96%)
Jan 11, 2016 27.43 27.58 27.15 27.48 2,565 +0.22(+0.79%)
Jan 08, 2016 27.42 27.42 27.08 27.26 3,048 -0.57(-2.06%)
Jan 07, 2016 26.52 27.84 26.52 27.84 3,058 +0.58(+2.14%)
Jan 06, 2016 27.72 27.72 27.25 27.25 683 -0.31(-1.13%)
Jan 05, 2016 27.43 27.56 27.43 27.56 654 +0.08(+0.27%)
Jan 04, 2016 28.01 28.01 27.39 27.49 16,283 -1.23(-4.29%)
Dec 31, 2015 28.01 28.72 28.72 28.72 851 +0.87(+3.14%)
Dec 30, 2015 28.01 28.19 27.85 27.85 922 +0.11(+0.41%)
Dec 29, 2015 27.92 28.16 27.73 27.73 15,972 -0.22(-0.80%)
Dec 28, 2015 27.96 27.96 27.96 27.96 237 +0.25(+0.91%)
Dec 24, 2015 27.67 27.70 27.70 27.70 532 -0.23(-0.81%)
Dec 23, 2015 27.28 28.64 27.25 27.93 8,066 +0.76(+2.78%)
Dec 22, 2015 27.80 28.79 27.17 27.17 1,111 -1.64(-5.69%)
Dec 21, 2015 27.64 28.81 27.64 28.81 1,183 +0.66(+2.33%)
Dec 18, 2015 29.33 29.33 28.02 28.16 4,925 -1.14(-3.90%)
Dec 17, 2015 28.11 29.30 27.12 29.30 8,478 +1.59(+5.75%)
Dec 16, 2015 27.75 27.75 27.71 27.71 695 +0.30(+1.10%)
Dec 15, 2015 27.41 27.64 27.41 27.41 2,327 +0.30(+1.11%)
Dec 14, 2015 27.16 27.44 27.11 27.11 1,884 -0.71(-2.56%)
Dec 11, 2015 27.91 27.97 27.43 27.82 2,754 -0.36(-1.26%)
Dec 10, 2015 28.03 28.18 28.03 28.18 308 +0.35(+1.25%)
Dec 09, 2015 28.58 28.58 27.83 27.83 6,988 -0.04(-0.13%)
Dec 08, 2015 27.71 28.18 27.71 27.87 861 -0.10(-0.37%)
Dec 07, 2015 27.83 28.30 27.83 27.97 2,768 +0.86(+3.18%)
Dec 04, 2015 27.11 27.11 27.11 27.11 504 -1.21(-4.26%)
Dec 03, 2015 27.86 28.41 27.86 28.32 1,571 -0.11(-0.37%)
Dec 02, 2015 28.49 28.49 27.63 28.42 21,645 +0.53(+1.92%)
Dec 01, 2015 27.46 28.26 27.46 27.89 52,985 +0.95(+3.51%)
Nov 30, 2015 27.76 28.11 26.94 26.94 69,072 -1.40(-4.93%)
Nov 27, 2015 27.75 28.58 27.75 28.34 26,628 +0.41(+1.48%)
Nov 25, 2015 28.73 27.92 27.92 27.92 9,604 -1.21(-4.15%)
Nov 24, 2015 28.73 29.13 28.73 29.13 6,811 +0.41(+1.44%)
Nov 23, 2015 29.91 29.91 28.72 28.72 5,848 -0.33(-1.13%)
Nov 20, 2015 29.91 29.91 29.05 29.05 1,262 -0.09(-0.32%)
Nov 19, 2015 28.72 29.43 28.72 29.14 6,833 +0.45(+1.57%)
Nov 18, 2015 28.69 28.69 28.69 28.69 135 -0.11(-0.39%)
Nov 17, 2015 29.05 29.05 28.80 28.80 429 +0.18(+0.62%)
Nov 16, 2015 28.58 29.65 28.49 28.63 16,885 +0.52(+1.83%)
Nov 13, 2015 29.99 29.99 27.46 28.11 50,163 -2.33(-7.66%)
Nov 12, 2015 30.99 30.99 30.44 30.44 3,980 -0.49(-1.58%)
Nov 11, 2015 30.93 30.93 30.92 30.93 1,480 +0.01(+0.03%)
Nov 10, 2015 30.93 30.93 30.92 30.92 527 -0.91(-2.86%)
Nov 09, 2015 31.09 31.83 30.95 31.83 10,906 +0.25(+0.80%)
Nov 05, 2015 31.58 31.58 31.58 31.58 533 +0.53(+1.72%)
Nov 04, 2015 31.04 31.04 31.04 31.04 692 -0.96(-2.99%)
Nov 03, 2015 31.34 32.00 31.34 32.00 2,229 +0.66(+2.09%)
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.