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 29, 2017 36.53 36.53 36.53 0 +0.71(+1.98%)
Dec 28, 2017 35.83 35.83 35.83 35.83 472 -1.27(-3.43%)
Dec 27, 2017 36.51 37.10 36.51 37.10 1,408 +0.85(+2.34%)
Dec 22, 2017 36.25 36.25 36.25 1,513 -0.32(-0.86%)
Dec 21, 2017 37.09 37.09 35.48 36.56 1,004 -0.08(-0.22%)
Dec 20, 2017 35.90 36.65 35.90 36.65 15,845 +0.01(+0.03%)
Dec 19, 2017 36.02 36.83 35.79 36.64 12,825 +0.06(+0.16%)
Dec 18, 2017 36.68 36.70 35.40 36.58 11,854 +1.13(+3.20%)
Dec 15, 2017 35.34 35.54 34.74 35.44 10,767 +0.41(+1.16%)
Dec 14, 2017 35.26 35.26 33.68 35.04 3,529 -0.78(-2.18%)
Dec 13, 2017 34.22 35.82 34.22 35.82 19,172 +2.15(+6.40%)
Dec 12, 2017 34.03 35.34 33.56 33.66 51,055 +0.16(+0.48%)
Dec 11, 2017 33.48 33.82 33.47 33.50 2,842 +0.12(+0.35%)
Dec 08, 2017 32.55 33.69 32.42 33.39 15,382 +0.56(+1.71%)
Dec 07, 2017 33.24 33.66 31.47 32.82 13,235 -0.12(-0.36%)
Dec 06, 2017 32.90 32.94 32.72 32.94 1,543 +0.00(+0.00%)
Dec 05, 2017 32.92 33.52 32.91 32.94 1,757 -0.05(-0.15%)
Dec 04, 2017 33.45 33.45 32.63 32.99 7,676 -0.80(-2.36%)
Dec 01, 2017 33.31 33.79 33.31 33.79 1,572 +0.26(+0.76%)
Nov 30, 2017 33.19 34.46 33.17 33.53 2,851 -0.77(-2.24%)
Nov 29, 2017 34.76 35.41 34.03 34.30 14,219 +0.42(+1.25%)
Nov 28, 2017 33.59 33.59 33.30 33.88 19,503 +0.25(+0.73%)
Nov 27, 2017 34.73 34.73 33.58 33.63 1,162 -0.28(-0.81%)
Nov 24, 2017 33.93 33.93 33.91 33.91 651 -0.83(-2.38%)
Nov 22, 2017 34.01 34.84 34.01 34.73 1,447 +0.76(+2.23%)
Nov 21, 2017 33.15 34.65 32.76 33.98 18,203 +0.95(+2.86%)
Nov 20, 2017 36.30 36.34 32.60 33.03 20,586 -2.14(-6.09%)
Nov 17, 2017 34.34 35.47 34.24 35.17 15,994 +1.05(+3.07%)
Nov 16, 2017 34.46 34.46 34.12 34.12 2,294 +0.20(+0.58%)
Nov 15, 2017 34.84 34.85 33.93 33.93 10,928 -0.61(-1.77%)
Nov 14, 2017 34.96 34.96 34.48 34.54 973 -0.26(-0.74%)
Nov 13, 2017 35.04 35.04 34.79 34.79 881 -0.32(-0.91%)
Nov 10, 2017 35.11 35.11 35.11 35.11 661 +0.23(+0.67%)
Nov 09, 2017 34.88 34.88 34.88 34.88 12,501 +0.06(+0.17%)
Nov 08, 2017 34.47 34.82 34.47 34.82 679 +0.35(+1.02%)
Nov 07, 2017 34.50 34.50 34.47 34.47 853 -0.24(-0.68%)
Nov 06, 2017 34.96 34.96 34.65 34.71 914 -0.26(-0.73%)
Nov 03, 2017 34.37 34.96 34.37 34.96 2,710 +0.48(+1.40%)
Nov 02, 2017 33.83 34.72 33.83 34.48 8,130 +0.65(+1.92%)
Nov 01, 2017 33.48 34.66 33.15 33.83 7,310 -0.39(-1.15%)
Oct 31, 2017 34.57 35.07 34.08 34.22 4,728 -0.49(-1.42%)
Oct 30, 2017 35.26 35.26 34.47 34.72 4,508 -0.11(-0.31%)
Oct 27, 2017 35.28 35.35 34.72 34.82 2,171 -0.36(-1.04%)
Oct 26, 2017 35.37 35.40 34.72 35.19 6,677 -0.08(-0.22%)
Oct 25, 2017 35.27 35.27 35.25 35.27 718 -0.44(-1.24%)
Oct 24, 2017 35.46 35.71 35.06 35.71 7,634 +0.43(+1.23%)
Oct 23, 2017 35.73 35.73 35.26 35.28 10,579 -0.18(-0.50%)
Oct 20, 2017 35.54 35.55 35.21 35.45 12,029 -0.28(-0.77%)
Oct 19, 2017 35.66 36.02 35.09 35.73 18,845 +0.32(+0.92%)
Oct 18, 2017 36.44 36.44 34.96 35.40 16,515 -1.01(-2.79%)
Oct 17, 2017 36.01 36.42 35.76 36.42 4,903 -0.49(-1.33%)
Oct 16, 2017 37.37 37.37 36.20 36.91 2,055 +0.17(+0.46%)
Oct 13, 2017 36.31 36.98 36.04 36.74 36,484 +0.43(+1.19%)
Oct 12, 2017 36.05 36.50 36.05 36.31 4,959 -0.23(-0.62%)
Oct 11, 2017 36.14 36.92 35.41 36.54 20,466 +0.82(+2.29%)
Oct 10, 2017 34.68 35.75 34.68 35.72 17,929 +1.84(+5.44%)
Oct 09, 2017 33.97 33.98 33.57 33.88 1,702 -0.59(-1.72%)
Oct 06, 2017 33.87 34.47 33.87 34.47 550 +0.61(+1.80%)
Oct 05, 2017 33.87 34.23 33.78 33.86 2,008 -0.02(-0.06%)
Oct 04, 2017 32.60 33.88 32.60 33.88 13,364 +2.12(+6.67%)
Oct 03, 2017 32.49 33.23 31.76 31.76 7,820 -0.90(-2.74%)
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.