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 31, 2003 35.25 35.25 35.08 35.08 481 -0.04(-0.12%)
Dec 30, 2003 35.26 35.41 35.26 35.12 5,172 -0.37(-1.03%)
Dec 29, 2003 35.37 35.49 35.37 35.49 1,443 +0.17(+0.49%)
Dec 26, 2003 35.31 35.31 35.31 35.31 240 -0.08(-0.23%)
Dec 24, 2003 35.41 35.41 35.40 35.40 601 -0.10(-0.28%)
Dec 23, 2003 35.59 35.59 35.50 35.50 6,014 -0.20(-0.56%)
Dec 22, 2003 35.68 35.70 35.68 35.70 962 -0.42(-1.17%)
Dec 19, 2003 35.35 36.12 35.35 36.12 2,285 +0.58(+1.64%)
Dec 18, 2003 35.54 35.54 35.54 35.54 4,450 -0.42(-1.18%)
Dec 17, 2003 36.45 36.58 36.45 35.96 7,097 -0.57(-1.57%)
Dec 16, 2003 36.54 36.54 36.54 36.54 120 +0.08(+0.23%)
Dec 15, 2003 36.51 36.62 36.41 36.45 1,082 +0.12(+0.34%)
Dec 12, 2003 36.33 36.33 36.33 36.33 0 +0.00(+0.00%)
Dec 11, 2003 35.66 36.33 35.66 36.33 3,127 +0.58(+1.63%)
Dec 10, 2003 35.55 35.75 35.55 35.75 3,127 +0.21(+0.58%)
Dec 09, 2003 35.33 35.87 35.33 35.54 3,247 +0.06(+0.16%)
Dec 08, 2003 35.75 35.75 35.48 35.48 7,818 -0.67(-1.86%)
Dec 05, 2003 36.87 36.94 36.43 36.15 9,623 -0.63(-1.72%)
Dec 04, 2003 36.74 36.79 36.74 36.79 1,443 +0.00(+0.00%)
Dec 03, 2003 36.95 36.99 36.79 36.79 9,021 -0.02(-0.05%)
Dec 02, 2003 37.09 37.24 37.09 36.80 8,059 -0.37(-1.01%)
Dec 01, 2003 37.23 37.49 37.18 37.18 3,849 +0.13(+0.36%)
Nov 28, 2003 35.83 37.04 35.83 37.04 6,495 +1.05(+2.91%)
Nov 26, 2003 36.00 36.00 36.00 36.00 360 +0.12(+0.32%)
Nov 25, 2003 36.28 36.28 35.84 35.88 11,427 +0.01(+0.02%)
Nov 24, 2003 35.41 36.27 35.41 35.87 12,390 +0.70(+1.99%)
Nov 21, 2003 35.17 35.17 35.17 35.17 4,330 +0.01(+0.02%)
Nov 20, 2003 35.46 35.46 35.16 35.16 4,330 -0.42(-1.17%)
Nov 19, 2003 35.75 35.75 35.42 35.58 10,585 -0.52(-1.45%)
Nov 18, 2003 36.69 36.69 36.00 36.10 6,375 -0.40(-1.09%)
Nov 17, 2003 36.62 36.62 36.48 36.50 10,826 -0.89(-2.38%)
Nov 14, 2003 37.66 37.74 37.26 37.39 10,104 -0.31(-0.82%)
Nov 13, 2003 37.70 37.70 37.70 37.70 1,082 +0.01(+0.02%)
Nov 12, 2003 37.82 37.82 37.08 37.69 35,485 -0.12(-0.33%)
Nov 11, 2003 38.74 38.74 37.78 37.82 9,984 -1.11(-2.86%)
Nov 10, 2003 39.07 39.07 39.07 38.93 1,082 +0.12(+0.30%)
Nov 07, 2003 38.81 38.81 38.81 38.81 0 +0.00(+0.00%)
Nov 06, 2003 38.95 38.86 38.81 38.81 1,924 -0.42(-1.08%)
Nov 05, 2003 39.86 39.32 39.24 39.24 962 -0.42(-1.05%)
Nov 04, 2003 39.86 39.86 39.65 39.65 4,450 -0.58(-1.45%)
Nov 03, 2003 40.24 40.24 40.24 40.24 120 +0.12(+0.31%)
Oct 31, 2003 40.32 40.32 40.11 40.11 2,646 -0.62(-1.53%)
Oct 30, 2003 40.73 40.73 40.73 40.73 1,924 +0.00(+0.00%)
Oct 29, 2003 40.50 40.73 40.50 40.73 4,450 +0.29(+0.72%)
Oct 28, 2003 40.44 40.44 40.44 40.44 842 -0.17(-0.41%)
Oct 27, 2003 40.48 40.70 40.24 40.61 10,104 -0.04(-0.10%)
Oct 24, 2003 39.90 40.69 39.90 40.65 5,413 +0.50(+1.24%)
Oct 23, 2003 41.19 41.19 40.15 40.15 12,029 -0.98(-2.38%)
Oct 22, 2003 40.73 41.51 40.73 41.13 9,142 +0.52(+1.29%)
Oct 21, 2003 40.48 40.61 40.48 40.61 721 +0.37(+0.93%)
Oct 20, 2003 39.90 40.24 39.70 40.24 2,165 +0.58(+1.47%)
Oct 17, 2003 39.56 39.65 39.56 39.65 1,082 +0.66(+1.71%)
Oct 16, 2003 39.07 39.07 38.99 38.99 4,450 -0.33(-0.85%)
Oct 15, 2003 39.07 39.32 38.70 39.32 41,019 +0.04(+0.11%)
Oct 14, 2003 39.84 39.65 39.28 39.28 21,772 -0.57(-1.42%)
Oct 13, 2003 39.82 40.53 39.82 39.84 26,464 +0.23(+0.59%)
Oct 10, 2003 38.74 39.49 38.74 39.61 4,811 +1.04(+2.69%)
Oct 09, 2003 38.57 38.86 38.24 38.57 14,314 +0.50(+1.31%)
Oct 08, 2003 36.92 37.13 36.92 38.07 25,982 +1.16(+3.13%)
Oct 07, 2003 37.95 37.95 37.24 36.92 22,494 -1.07(-2.82%)
Oct 06, 2003 37.99 37.99 37.99 37.99 0 +0.00(+0.00%)
Oct 03, 2003 37.99 37.99 37.99 37.99 0 +0.00(+0.00%)
Oct 02, 2003 37.99 37.99 37.99 37.99 120 -0.04(-0.11%)
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.