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 (%)
Feb 28, 2017 32.69 32.69 32.56 32.56 824 +0.04(+0.12%)
Feb 27, 2017 32.08 32.52 32.08 32.52 487 +0.21(+0.66%)
Feb 24, 2017 32.34 32.34 32.31 32.31 644 -0.08(-0.24%)
Feb 23, 2017 32.13 33.23 32.13 32.39 13,472 +0.24(+0.75%)
Feb 21, 2017 32.15 99 +0.48(+1.52%)
Feb 17, 2017 31.66 31.66 31.66 0 -0.15(-0.48%)
Feb 16, 2017 32.18 32.32 31.82 31.82 2,934 -0.42(-1.31%)
Feb 15, 2017 31.73 32.24 31.73 32.24 1,810 +0.07(+0.21%)
Feb 14, 2017 32.03 32.41 32.03 32.18 6,492 +0.34(+1.06%)
Feb 13, 2017 32.18 32.18 31.84 31.84 833 -0.28(-0.87%)
Feb 09, 2017 32.12 166 +0.60(+1.89%)
Feb 08, 2017 31.24 31.79 31.21 31.52 3,023 +0.13(+0.43%)
Feb 07, 2017 31.83 32.18 31.39 31.39 1,208 -0.54(-1.69%)
Feb 06, 2017 32.25 32.25 31.75 31.92 7,948 +0.46(+1.47%)
Feb 03, 2017 31.02 31.55 31.00 31.46 9,243 +0.46(+1.49%)
Feb 02, 2017 31.22 31.22 30.99 31.00 1,954 -0.21(-0.68%)
Feb 01, 2017 32.09 32.18 31.21 31.21 3,169 -0.32(-1.01%)
Jan 31, 2017 32.30 32.30 31.46 31.53 1,868 +0.11(+0.36%)
Jan 30, 2017 32.13 32.13 31.31 31.41 2,343 -0.47(-1.48%)
Jan 27, 2017 32.70 32.70 31.67 31.89 1,393 -0.01(-0.03%)
Jan 26, 2017 32.47 32.47 31.90 31.90 8,977 -0.77(-2.36%)
Jan 25, 2017 32.94 32.95 32.43 32.67 3,921 -0.55(-1.65%)
Jan 24, 2017 32.57 33.30 32.57 33.22 9,828 -0.21(-0.63%)
Jan 23, 2017 33.96 33.96 33.05 33.43 3,984 -0.71(-2.09%)
Jan 20, 2017 33.27 34.14 32.53 34.14 5,839 +1.04(+3.14%)
Jan 19, 2017 32.23 33.10 32.23 33.10 4,114 -0.07(-0.20%)
Jan 18, 2017 32.75 33.17 32.38 33.17 641 +0.65(+1.98%)
Jan 17, 2017 33.54 33.55 32.21 32.52 7,365 -0.93(-2.79%)
Jan 13, 2017 33.46 33.46 33.46 0 +0.08(+0.23%)
Jan 12, 2017 33.09 33.39 32.93 33.38 4,060 +0.28(+0.84%)
Jan 11, 2017 32.79 33.10 31.84 33.10 679 +0.25(+0.76%)
Jan 10, 2017 32.87 33.07 32.82 32.85 1,157 -0.07(-0.20%)
Jan 09, 2017 33.51 33.96 32.46 32.92 5,879 -0.06(-0.18%)
Jan 06, 2017 32.95 33.02 32.85 32.97 1,236 +0.06(+0.18%)
Jan 05, 2017 31.79 32.97 31.79 32.92 13,993 +0.94(+2.95%)
Jan 04, 2017 31.19 31.97 31.12 31.97 2,868 +0.57(+1.81%)
Jan 03, 2017 31.79 32.04 31.07 31.40 16,454 -0.36(-1.12%)
Dec 30, 2016 31.76 31.76 31.76 0 +0.90(+2.93%)
Dec 29, 2016 30.56 30.86 30.56 30.86 1,871 +0.22(+0.70%)
Dec 28, 2016 30.09 30.89 30.09 30.64 4,179 +0.71(+2.36%)
Dec 27, 2016 31.06 31.06 29.49 29.94 28,934 -0.89(-2.89%)
Dec 23, 2016 30.83 30.83 30.83 0 +0.43(+1.43%)
Dec 22, 2016 30.08 30.90 30.08 30.39 1,478 -0.15(-0.49%)
Dec 21, 2016 31.05 31.05 30.31 30.54 2,931 +0.27(+0.88%)
Dec 20, 2016 30.53 30.54 30.22 30.27 4,998 -0.24(-0.78%)
Dec 19, 2016 30.72 30.76 30.51 30.51 12,979 -0.50(-1.61%)
Dec 16, 2016 31.18 31.20 30.73 31.01 11,597 -0.19(-0.62%)
Dec 15, 2016 31.35 31.35 30.95 31.20 21,786 -0.37(-1.17%)
Dec 14, 2016 31.69 31.69 31.50 31.57 6,636 -0.33(-1.04%)
Dec 13, 2016 32.43 32.43 31.68 31.91 8,310 -0.02(-0.05%)
Dec 12, 2016 31.68 32.04 31.54 31.92 7,974 +0.24(+0.76%)
Dec 09, 2016 32.85 32.87 31.54 31.68 1,955 -0.24(-0.75%)
Dec 08, 2016 31.16 31.99 31.16 31.92 1,420 +0.62(+1.99%)
Dec 07, 2016 32.08 32.08 31.07 31.30 7,324 -0.37(-1.18%)
Dec 06, 2016 31.71 31.72 31.33 31.67 3,275 +0.21(+0.65%)
Dec 05, 2016 31.20 31.88 31.02 31.47 1,863 +0.46(+1.47%)
Dec 02, 2016 30.08 31.36 30.08 31.01 13,637 +0.08(+0.25%)
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.