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, 2005 24.31 24.41 24.31 24.41 15,517 +0.09(+0.38%)
Dec 29, 2005 24.44 24.44 24.23 24.32 9,863 -0.02(-0.10%)
Dec 28, 2005 24.44 24.52 24.33 24.34 20,690 -0.10(-0.41%)
Dec 27, 2005 24.44 24.73 24.21 24.44 18,163 +0.01(+0.03%)
Dec 23, 2005 24.11 24.52 24.11 24.43 14,314 +0.45(+1.87%)
Dec 22, 2005 23.78 23.98 23.78 23.98 22,975 +0.21(+0.87%)
Dec 21, 2005 23.69 23.78 23.69 23.78 6,495 +0.04(+0.18%)
Dec 20, 2005 23.19 24.11 23.19 23.73 11,668 +0.46(+1.96%)
Dec 19, 2005 22.94 23.74 22.94 23.28 55,093 +0.33(+1.45%)
Dec 16, 2005 22.83 22.99 22.83 22.94 5,533 +0.12(+0.51%)
Dec 15, 2005 22.82 22.85 22.78 22.83 4,089 +0.01(+0.04%)
Dec 14, 2005 22.86 22.89 22.78 22.82 3,368 -0.08(-0.36%)
Dec 13, 2005 23.28 23.28 22.90 22.90 6,856 -0.46(-1.96%)
Dec 12, 2005 23.09 23.36 23.03 23.36 68,926 +0.27(+1.15%)
Dec 09, 2005 23.07 23.10 23.03 23.09 32,478 +0.08(+0.36%)
Dec 08, 2005 22.69 23.02 22.69 23.01 9,262 +0.19(+0.84%)
Dec 07, 2005 22.93 22.93 22.70 22.82 2,886 -0.11(-0.47%)
Dec 06, 2005 23.07 23.13 22.82 22.93 10,345 -0.20(-0.86%)
Dec 05, 2005 22.86 23.19 22.67 23.13 8,660 +0.27(+1.16%)
Dec 02, 2005 22.36 22.86 22.36 22.86 13,953 +0.33(+1.48%)
Dec 01, 2005 22.45 22.65 22.04 22.53 30,193 +0.08(+0.37%)
Nov 30, 2005 22.49 23.28 22.20 22.45 126,185 -0.38(-1.68%)
Nov 29, 2005 22.69 23.63 22.55 22.83 52,086 +0.33(+1.48%)
Nov 28, 2005 23.59 23.59 22.45 22.50 25,381 -0.89(-3.80%)
Nov 25, 2005 22.94 23.59 22.94 23.38 6,375 +0.44(+1.92%)
Nov 23, 2005 22.86 23.55 22.86 22.94 62,551 -0.38(-1.64%)
Nov 22, 2005 23.87 23.98 23.28 23.33 38,854 -0.57(-2.37%)
Nov 21, 2005 24.90 24.90 23.87 23.89 56,777 -0.81(-3.30%)
Nov 18, 2005 25.06 25.06 24.52 24.71 41,861 -0.40(-1.59%)
Nov 17, 2005 25.56 25.77 24.89 25.11 60,386 -0.46(-1.79%)
Nov 16, 2005 24.73 25.63 24.69 25.56 228,072 +1.66(+6.96%)
Nov 15, 2005 22.86 23.90 23.11 23.90 10,585 +1.12(+4.93%)
Nov 14, 2005 22.86 22.86 22.78 22.78 3,969 -0.33(-1.44%)
Nov 11, 2005 22.24 23.28 22.24 23.11 8,420 +0.66(+2.96%)
Nov 10, 2005 23.80 23.90 22.45 22.45 18,765 -1.56(-6.51%)
Nov 09, 2005 22.07 24.27 21.95 24.01 74,340 +2.14(+9.81%)
Nov 08, 2005 21.86 21.87 21.62 21.86 3,007 +0.25(+1.15%)
Nov 07, 2005 22.10 22.24 21.61 21.61 4,931 -0.46(-2.07%)
Nov 04, 2005 21.82 22.37 21.82 22.07 11,187 -0.25(-1.12%)
Nov 03, 2005 22.79 23.68 22.24 22.32 36,327 -0.39(-1.72%)
Nov 02, 2005 22.82 22.87 22.63 22.71 25,140 -0.15(-0.65%)
Nov 01, 2005 23.24 23.24 22.70 22.86 2,285 -0.40(-1.72%)
Oct 31, 2005 24.03 24.28 23.26 23.26 27,907 -1.01(-4.18%)
Oct 28, 2005 24.11 24.27 24.11 24.27 1,443 +0.17(+0.69%)
Oct 27, 2005 24.36 24.36 24.11 24.11 962 -0.73(-2.95%)
Oct 26, 2005 25.10 25.10 24.77 24.84 3,247 -0.35(-1.39%)
Oct 25, 2005 24.86 25.19 24.86 25.19 1,082 +0.33(+1.34%)
Oct 24, 2005 25.15 25.27 24.86 24.86 5,413 -0.42(-1.64%)
Oct 21, 2005 25.45 25.71 25.05 25.27 1,443 -0.08(-0.33%)
Oct 20, 2005 25.44 25.98 25.36 25.36 11,788 +0.12(+0.49%)
Oct 19, 2005 25.41 25.41 25.15 25.23 12,269 -0.48(-1.88%)
Oct 18, 2005 25.52 25.73 25.36 25.71 4,811 +0.18(+0.72%)
Oct 17, 2005 25.56 25.65 25.07 25.53 16,479 +0.17(+0.66%)
Oct 14, 2005 26.60 26.81 25.15 25.36 23,817 -1.45(-5.40%)
Oct 13, 2005 27.64 27.64 26.81 26.81 1,804 -0.83(-3.01%)
Oct 12, 2005 27.64 27.64 27.64 27.64 120 -0.12(-0.45%)
Oct 11, 2005 27.92 27.93 27.64 27.77 58,581 -0.12(-0.45%)
Oct 10, 2005 28.02 28.02 27.89 27.89 7,818 -0.04(-0.15%)
Oct 07, 2005 28.02 28.22 27.93 27.93 3,007 -0.12(-0.44%)
Oct 06, 2005 27.77 28.14 27.77 28.06 962 +0.20(+0.72%)
Oct 05, 2005 27.43 28.26 27.43 27.86 7,337 -0.40(-1.41%)
Oct 04, 2005 28.02 28.46 28.01 28.26 10,946 +0.45(+1.61%)
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.