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 (%)
Mar 31, 2015 37.64 38.28 37.64 38.13 5,619 +0.52(+1.38%)
Mar 27, 2015 38.07 38.07 37.61 37.61 153 -0.70(-1.83%)
Mar 26, 2015 36.12 38.31 36.12 38.31 10,085 +1.18(+3.18%)
Mar 25, 2015 37.13 37.16 37.13 37.13 2,654 -0.55(-1.45%)
Mar 24, 2015 35.08 37.67 35.07 37.67 3,379 +2.60(+7.42%)
Mar 23, 2015 35.25 35.25 35.07 35.07 4,296 -0.03(-0.09%)
Mar 20, 2015 35.76 36.00 35.10 35.10 4,134 -0.61(-1.70%)
Mar 19, 2015 36.82 36.88 35.71 35.71 4,346 -0.74(-2.02%)
Mar 18, 2015 35.76 36.45 35.73 36.45 5,331 -0.04(-0.10%)
Mar 17, 2015 36.84 36.85 36.49 36.49 1,585 +0.44(+1.23%)
Mar 16, 2015 36.97 37.17 35.96 36.04 3,042 +0.06(+0.15%)
Mar 13, 2015 35.99 35.99 35.99 35.99 434 -1.49(-3.98%)
Mar 12, 2015 35.91 37.72 35.91 37.48 2,802 +0.79(+2.16%)
Mar 10, 2015 36.47 36.69 36.69 36.69 1,953 +0.83(+2.31%)
Mar 09, 2015 36.67 36.67 35.86 35.86 373 -0.66(-1.82%)
Mar 05, 2015 37.27 37.27 36.52 36.52 41 -0.61(-1.64%)
Mar 04, 2015 37.34 37.34 37.13 37.13 391 -0.41(-1.10%)
Mar 03, 2015 37.20 37.20 37.20 37.55 2,761 -0.69(-1.81%)
Mar 02, 2015 36.37 38.24 36.16 38.24 3,009 +2.87(+8.10%)
Feb 27, 2015 35.33 35.37 35.33 35.37 415 -0.93(-2.56%)
Feb 26, 2015 36.20 36.30 36.12 36.30 8,449 -0.59(-1.60%)
Feb 25, 2015 36.89 36.89 36.89 36.89 426 -0.01(-0.02%)
Feb 24, 2015 37.16 37.18 36.85 36.90 2,376 -1.34(-3.49%)
Feb 23, 2015 38.19 38.24 37.78 38.24 5,787 +0.46(+1.22%)
Feb 20, 2015 37.78 37.78 37.78 37.78 988 +0.68(+1.84%)
Feb 19, 2015 37.09 37.78 37.09 37.09 1,112 -0.43(-1.15%)
Feb 18, 2015 38.08 38.22 37.07 37.53 5,219 +0.05(+0.12%)
Feb 17, 2015 37.79 38.21 36.85 37.48 6,849 +0.63(+1.70%)
Feb 13, 2015 37.09 36.85 36.85 36.85 10,527 +0.29(+0.78%)
Feb 12, 2015 36.30 37.08 36.21 36.57 7,886 +0.84(+2.35%)
Feb 11, 2015 35.90 35.90 35.57 35.73 1,117 -1.21(-3.27%)
Feb 10, 2015 35.66 36.94 35.09 36.94 3,468 +1.82(+5.17%)
Feb 09, 2015 35.37 35.37 35.12 35.12 522 +0.35(+1.01%)
Feb 06, 2015 35.01 35.51 34.77 34.77 1,878 -0.29(-0.84%)
Feb 05, 2015 34.78 35.52 34.78 35.07 2,922 -0.28(-0.78%)
Feb 04, 2015 34.51 35.34 34.51 35.34 3,431 +0.77(+2.24%)
Feb 03, 2015 34.32 34.57 34.26 34.57 2,024 +0.94(+2.79%)
Jan 30, 2015 33.73 33.73 33.63 33.63 140 -0.61(-1.78%)
Jan 29, 2015 34.16 34.24 34.16 34.24 1,193 -0.14(-0.40%)
Jan 28, 2015 34.43 34.43 34.08 34.38 494 +0.29(+0.84%)
Jan 27, 2015 34.09 34.09 34.09 34.09 1,011 +0.23(+0.68%)
Jan 26, 2015 34.05 34.09 33.86 33.86 11,098 -0.23(-0.68%)
Jan 22, 2015 33.91 34.09 33.91 34.09 61 +0.52(+1.54%)
Jan 21, 2015 33.36 33.57 33.36 33.57 477 -0.07(-0.22%)
Jan 20, 2015 33.91 33.91 33.65 33.65 1,846 -0.21(-0.63%)
Jan 16, 2015 33.88 33.90 33.86 33.86 560 -0.05(-0.14%)
Jan 15, 2015 33.90 33.91 33.90 33.91 827 -0.02(-0.05%)
Jan 14, 2015 34.55 34.61 33.92 33.92 6,674 -0.44(-1.29%)
Jan 13, 2015 34.37 34.39 34.37 34.37 1,236 -0.20(-0.59%)
Jan 12, 2015 34.39 34.59 35.22 34.57 642 -0.65(-1.84%)
Jan 09, 2015 34.50 35.91 34.50 35.22 884 +0.54(+1.56%)
Jan 08, 2015 35.93 35.93 34.39 34.68 2,864 +0.13(+0.37%)
Jan 07, 2015 35.28 35.33 34.55 34.55 1,164 -0.05(-0.13%)
Jan 06, 2015 34.36 34.60 34.36 34.60 1,874 +0.41(+1.19%)
Jan 05, 2015 33.93 34.23 33.93 34.19 1,432 -0.64(-1.83%)
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.