Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Santiago - Delayed Quote CLP

Viña Concha y Toro S.A. (CONCHATORO.SN)

Compare
1,188.00
+37.00
+(3.21%)
At close: April 14 at 4:00:00 PM GMT-4
Currency in CLP
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20251,151.001,190.001,151.001,188.001,188.001,085,277
Apr 11, 20251,140.001,160.001,120.101,150.001,150.001,487,884
Apr 10, 20251,178.001,178.001,121.301,135.001,135.002,144,802
Apr 9, 20251,120.001,180.001,120.001,171.901,171.901,591,351
Apr 8, 20251,147.501,157.701,103.901,137.901,137.90935,715
Apr 7, 20251,135.001,158.901,115.001,125.101,125.102,831,016
Apr 4, 20251,208.701,199.901,155.001,160.001,160.001,217,245
Apr 3, 20251,188.701,230.101,180.001,203.001,203.003,389,277
Apr 2, 20251,200.001,212.201,195.101,196.001,196.00905,590
Apr 1, 20251,215.001,225.001,200.001,200.001,200.00345,834
Mar 31, 20251,200.001,224.701,193.001,215.001,215.001,071,060
Mar 28, 20251,230.001,230.001,192.001,200.001,200.002,510,147
Mar 27, 20251,264.701,264.701,215.301,224.001,224.001,253,349
Mar 26, 2025 4.50 Dividend
Mar 26, 20251,267.101,260.001,240.001,253.001,253.00302,769
Mar 25, 20251,265.001,275.001,250.001,268.501,264.00579,365
Mar 24, 20251,236.001,280.001,237.201,274.901,270.381,019,535
Mar 21, 20251,269.701,280.001,236.001,236.001,231.621,503,659
Mar 20, 20251,295.001,290.701,260.001,260.001,255.53411,123
Mar 19, 20251,293.001,295.001,291.001,295.001,290.41543,142
Mar 18, 20251,297.801,297.801,290.001,293.001,288.41468,454
Mar 17, 20251,275.001,298.901,259.901,298.901,294.291,490,055
Mar 14, 20251,300.001,318.001,261.901,270.001,265.49770,813
Mar 13, 20251,250.001,292.601,230.001,280.001,275.461,038,119
Mar 12, 20251,240.001,250.001,220.001,250.001,245.571,031,877
Mar 11, 20251,249.001,260.001,234.901,239.001,234.604,177,456
Mar 10, 20251,223.001,249.001,218.001,249.001,244.57456,191
Mar 7, 20251,220.001,222.001,205.001,219.901,215.575,430,385
Mar 6, 20251,210.001,227.901,210.001,220.001,215.671,081,227
Mar 5, 20251,230.001,230.001,200.001,217.301,212.983,959,277
Mar 4, 20251,215.101,240.001,210.701,240.001,235.602,077,301
Mar 3, 20251,222.001,230.001,205.801,215.001,210.694,122,007
Feb 28, 20251,223.001,230.001,203.401,223.901,219.563,661,934
Feb 27, 20251,220.001,233.201,220.001,223.001,218.664,829,518
Feb 26, 20251,190.001,229.801,187.401,223.001,218.663,725,189
Feb 25, 20251,159.901,249.001,150.001,194.001,189.761,951,312
Feb 24, 20251,165.001,163.901,150.001,159.901,155.793,465,618
Feb 21, 20251,170.001,175.101,155.001,155.001,150.901,442,985
Feb 20, 20251,150.001,178.001,150.201,174.701,170.533,895,535
Feb 19, 20251,160.001,170.401,154.901,168.001,163.86294,630
Feb 18, 20251,177.001,177.001,155.001,163.601,159.477,982,406
Feb 17, 20251,165.001,178.001,157.801,169.801,165.652,590,441
Feb 14, 20251,166.101,178.001,166.001,178.001,173.821,764,375
Feb 13, 20251,175.701,184.401,165.101,175.801,171.633,614,237
Feb 12, 20251,184.001,184.701,161.001,178.001,173.821,211,879
Feb 11, 20251,186.001,185.001,165.001,178.001,173.826,194,331
Feb 10, 20251,157.101,185.001,157.101,184.001,179.806,009,913
Feb 7, 20251,150.001,165.001,150.001,157.001,152.902,025,889
Feb 6, 20251,119.701,194.901,118.001,155.201,151.104,966,846
Feb 5, 20251,110.001,126.001,115.301,119.801,115.831,124,122
Feb 4, 20251,110.001,118.901,110.001,115.001,111.045,075,519
Feb 3, 20251,115.001,120.001,106.001,110.001,106.061,228,374
Jan 31, 20251,125.001,131.701,106.001,122.001,118.024,746,943
Jan 30, 20251,111.201,142.801,111.001,125.001,121.011,643,932
Jan 29, 20251,115.001,118.001,110.001,111.201,107.26396,062
Jan 28, 20251,111.001,129.901,110.001,115.001,111.04866,831
Jan 27, 20251,130.001,130.001,110.001,113.001,109.05900,589
Jan 24, 20251,128.001,137.001,118.701,130.001,125.99401,850
Jan 23, 20251,132.401,138.801,119.901,123.501,119.511,039,755
Jan 22, 20251,122.101,137.201,115.001,132.401,128.38684,536
Jan 21, 20251,121.701,128.001,115.301,122.001,118.02269,844
Jan 20, 20251,125.001,130.001,119.001,128.801,124.80416,182
Jan 17, 20251,122.001,124.601,115.001,118.801,114.831,083,466
Jan 16, 20251,127.001,132.001,121.901,125.001,121.01339,691
Jan 15, 20251,127.001,135.001,120.101,127.101,123.10214,352
Jan 14, 20251,116.601,135.101,113.001,125.201,121.213,586,308
Jan 13, 20251,106.501,125.001,106.501,112.001,108.062,864,958
Jan 10, 20251,088.001,109.001,080.001,106.101,102.185,695,863
Jan 9, 20251,086.001,095.001,080.101,089.601,085.7390,822
Jan 8, 20251,085.001,099.401,085.001,099.901,096.0020,000
Jan 7, 20251,069.901,090.001,070.201,085.001,081.152,067,488
Jan 6, 20251,080.001,078.901,070.001,077.901,074.08268,400
Jan 3, 20251,082.001,085.001,078.001,080.001,076.17169,143
Jan 2, 20251,089.901,089.901,082.401,083.101,079.26228,624
Dec 30, 20241,084.001,091.001,080.101,090.001,086.13471,722
Dec 27, 20241,080.101,090.001,080.101,084.801,080.951,167,296
Dec 26, 20241,094.001,094.001,080.101,080.101,076.272,089,098
Dec 24, 20241,100.001,091.001,080.001,089.601,085.73248,749
Dec 23, 2024 4.50 Dividend
Dec 23, 20241,109.001,115.001,081.001,095.001,091.121,215,039
Dec 20, 20241,106.401,118.001,107.001,109.001,100.584,624,538
Dec 19, 20241,115.201,119.601,106.701,114.901,106.442,323,012
Dec 18, 20241,119.501,125.001,111.901,115.201,106.731,974,178
Dec 17, 20241,128.001,128.001,110.001,119.501,111.00315,876
Dec 16, 20241,100.401,145.001,098.301,128.001,119.44966,465
Dec 13, 20241,084.801,105.001,084.801,100.001,091.65652,886
Dec 12, 20241,090.001,095.001,080.101,084.801,076.57649,823
Dec 11, 20241,082.101,094.701,082.101,091.001,082.72350,279
Dec 10, 20241,082.001,093.301,073.201,090.001,081.73448,886
Dec 9, 20241,090.801,100.101,080.101,082.001,073.79984,119
Dec 6, 20241,085.001,095.401,083.601,090.801,082.52249,352
Dec 5, 20241,079.101,090.001,076.601,085.001,076.76602,843
Dec 4, 20241,070.001,095.301,070.201,079.001,070.811,119,590
Dec 3, 20241,071.001,079.901,060.301,075.001,066.84531,852
Dec 2, 20241,079.001,088.901,071.001,071.001,062.87708,178
Nov 29, 20241,089.001,089.001,075.001,079.001,070.81265,041
Nov 28, 20241,068.001,079.401,068.001,073.901,065.75656,538
Nov 27, 20241,069.801,069.001,059.001,067.501,059.40808,184
Nov 26, 20241,060.001,073.901,056.001,063.001,054.93793,557
Nov 25, 20241,060.001,071.401,060.001,060.001,051.951,475,337
Nov 22, 20241,073.001,088.601,059.801,065.001,056.921,912,472
Nov 21, 20241,079.801,080.801,066.001,073.101,064.95901,080
Nov 20, 20241,084.001,084.001,065.001,074.001,065.85454,792
Nov 19, 20241,087.001,085.201,063.201,075.001,066.84551,189
Nov 18, 20241,093.001,093.001,080.001,087.001,078.75279,719
Nov 15, 20241,090.001,098.801,076.001,084.101,075.87484,487
Nov 14, 20241,092.001,093.101,079.001,080.001,071.801,539,473
Nov 13, 20241,090.201,106.001,090.401,092.001,083.71843,471
Nov 12, 20241,105.001,109.701,089.001,095.001,086.691,109,293
Nov 11, 20241,114.901,116.001,101.001,104.501,096.122,328,607
Nov 8, 20241,091.001,116.201,085.301,106.201,097.80903,982
Nov 7, 20241,114.001,114.001,091.001,091.001,082.721,375,500
Nov 6, 20241,105.901,114.001,105.001,110.001,101.573,038,736
Nov 5, 20241,113.001,115.001,106.001,106.001,097.602,833,518
Nov 4, 20241,100.001,113.001,090.801,100.701,092.343,450,020
Oct 30, 20241,129.001,120.201,106.001,108.401,099.99401,087
Oct 29, 20241,137.001,137.001,116.001,120.001,111.50338,019
Oct 28, 20241,146.001,146.001,130.101,137.601,128.96120,895
Oct 25, 20241,140.001,148.101,131.101,139.401,130.75567,323
Oct 24, 20241,165.001,165.001,140.001,140.001,131.35811,734
Oct 23, 20241,143.201,157.001,137.001,153.001,144.25640,848
Oct 22, 20241,134.001,145.001,134.001,143.201,134.52370,757
Oct 21, 20241,129.801,138.901,127.001,134.001,125.39615,178
Oct 18, 20241,113.001,137.901,116.201,129.901,121.32517,704
Oct 17, 20241,100.101,118.801,100.001,113.701,105.25455,036
Oct 16, 20241,119.401,119.401,119.401,119.401,110.90-
Oct 15, 20241,119.401,119.401,119.401,119.401,110.90-
Oct 14, 20241,119.401,119.401,119.401,119.401,110.90-
Oct 11, 20241,095.001,122.901,100.101,119.401,110.90245,054
Oct 10, 20241,099.101,108.301,091.601,107.001,098.60417,139
Oct 9, 20241,082.101,099.701,083.001,099.001,090.66729,847
Oct 8, 20241,086.001,094.701,080.201,089.201,080.93225,382
Oct 7, 20241,112.001,112.301,076.101,086.001,077.761,062,883
Oct 4, 20241,099.001,108.701,095.001,100.101,091.75209,078
Oct 3, 20241,099.201,104.001,090.001,099.401,091.05362,378
Oct 2, 20241,100.001,110.001,086.001,099.201,090.861,311,179
Oct 1, 20241,106.801,107.101,090.101,095.001,086.69337,354
Sep 30, 20241,120.001,120.001,089.201,106.801,098.401,104,065
Sep 27, 20241,090.301,108.001,090.201,108.001,099.59274,698
Sep 26, 20241,113.001,116.001,079.901,090.001,081.73928,631
Sep 25, 2024 4.50 Dividend
Sep 25, 20241,100.001,100.001,085.001,100.001,091.65302,619
Sep 24, 20241,085.001,098.501,081.301,088.001,075.28416,957
Sep 23, 20241,111.001,117.001,080.001,085.001,072.31663,803
Sep 17, 20241,122.001,115.101,100.001,100.001,087.13565,190
Sep 16, 20241,099.501,110.001,101.901,104.101,091.19595,926
Sep 13, 20241,115.001,119.001,091.101,099.501,086.64259,441
Sep 12, 20241,118.201,124.301,102.101,109.601,096.62363,358
Sep 11, 20241,115.301,127.701,106.101,118.201,105.12343,056
Sep 10, 20241,119.001,130.201,110.001,115.301,102.26304,645
Sep 9, 20241,120.001,131.201,117.201,119.001,105.91426,698
Sep 6, 20241,132.701,146.201,115.101,117.601,104.53257,149
Sep 5, 20241,134.501,140.701,127.901,130.201,116.98322,792
Sep 4, 20241,137.001,152.801,134.501,134.501,121.23459,946
Sep 3, 20241,162.001,162.001,131.001,137.101,123.801,252,433
Sep 2, 20241,144.901,169.701,129.901,161.301,147.72475,409
Aug 30, 20241,140.001,149.901,127.001,135.001,121.73905,218
Aug 29, 20241,128.001,143.001,128.001,135.101,121.821,198,678
Aug 28, 20241,112.001,143.301,125.001,128.301,115.10647,765
Aug 27, 20241,138.701,140.001,120.001,120.301,107.201,398,688
Aug 26, 20241,158.101,174.001,136.001,138.701,125.38583,816
Aug 23, 20241,169.001,171.601,155.001,157.901,144.361,136,927
Aug 22, 20241,200.001,200.001,155.101,159.401,145.84527,468
Aug 21, 20241,214.101,215.001,181.001,184.801,170.94284,705
Aug 20, 20241,210.001,214.001,200.001,201.001,186.95205,374
Aug 19, 20241,200.101,209.001,190.801,201.801,187.74110,665
Aug 16, 20241,198.001,209.001,192.101,200.001,185.97149,018
Aug 14, 20241,165.001,198.001,165.001,198.001,183.99475,194
Aug 13, 20241,160.001,171.701,160.001,166.701,153.05797,861
Aug 12, 20241,175.001,185.001,160.001,160.001,146.43169,802
Aug 9, 20241,176.001,187.801,165.001,172.001,158.29634,098
Aug 8, 20241,163.201,182.001,162.601,176.001,162.25264,288
Aug 7, 20241,165.101,177.201,140.101,151.201,137.74629,282
Aug 6, 20241,100.001,170.001,100.001,153.001,139.52316,060
Aug 5, 20241,153.001,130.801,100.001,100.001,087.132,859,924
Aug 2, 20241,184.001,184.001,150.001,153.601,140.11349,857
Aug 1, 20241,186.501,186.501,168.801,169.001,155.33797,950
Jul 31, 20241,200.001,208.101,181.001,181.001,167.19537,800
Jul 30, 20241,197.101,219.001,196.001,200.001,185.97873,524
Jul 29, 20241,200.001,221.001,190.501,196.001,182.01706,072
Jul 26, 20241,195.001,220.201,191.001,200.001,185.97542,533
Jul 25, 20241,206.401,204.401,185.001,196.201,182.21444,557
Jul 24, 20241,215.401,221.001,180.001,206.401,192.29801,683
Jul 23, 20241,209.901,225.201,190.001,200.001,185.971,599,030
Jul 22, 20241,160.001,200.001,150.001,154.501,141.0040,656
Jul 19, 20241,170.001,180.101,150.001,160.001,146.43852,876
Jul 18, 20241,138.101,170.001,138.101,165.001,151.371,727,098
Jul 17, 20241,145.001,152.001,125.701,138.101,124.79561,005
Jul 15, 20241,127.201,149.001,127.201,143.001,129.63552,662
Jul 12, 20241,120.001,135.101,112.001,127.201,114.026,310
Jul 11, 20241,120.001,120.001,108.001,120.001,106.9064,126
Jul 10, 20241,110.001,115.001,101.301,110.001,097.0263,263
Jul 9, 20241,120.001,123.001,106.001,113.501,100.4813,295
Jul 8, 20241,120.001,143.301,119.001,120.001,106.90140,671
Jul 5, 20241,124.701,135.701,120.001,121.901,108.788,020
Jul 4, 20241,130.001,146.101,120.101,130.001,116.7857,748
Jul 3, 20241,139.901,140.001,121.001,138.101,124.7925,009
Jul 2, 20241,124.001,135.201,100.001,124.001,110.8577,172
Jul 1, 20241,122.001,126.701,106.801,122.001,108.88284,493
Jun 28, 20241,099.701,133.401,099.701,099.701,086.8439,126
Jun 27, 20241,100.001,138.001,100.001,100.001,087.13148,572
Jun 26, 20241,130.001,153.301,121.101,127.201,114.025,659
Jun 25, 20241,126.001,174.201,122.501,126.001,112.83133,984
Jun 24, 20241,150.001,161.901,150.001,150.001,136.5580,499
Jun 21, 20241,160.101,177.001,156.701,160.101,146.53381,139
Jun 19, 20241,173.901,187.501,162.201,171.901,158.1928,797
Jun 18, 20241,175.001,190.001,170.101,171.801,158.1021,893
Jun 17, 20241,182.001,190.101,178.901,182.001,168.1834,401
Jun 14, 20241,170.001,200.001,166.001,170.001,156.3241,424
Jun 13, 20241,186.001,219.601,185.901,186.001,172.1374,575
Jun 12, 20241,210.001,220.001,190.001,197.701,183.6925,359
Jun 11, 20241,190.001,207.201,178.201,190.001,176.08160,299
Jun 10, 20241,205.001,225.001,205.001,205.001,190.9175,385
Jun 7, 20241,200.001,220.001,186.801,200.001,185.97107,921
Jun 6, 20241,175.001,184.001,164.901,175.001,161.2652,010
Jun 5, 20241,155.001,160.301,140.001,154.901,141.3917,571
Jun 4, 20241,145.001,163.901,143.001,145.001,131.61125,371
Jun 3, 20241,144.901,184.001,139.001,144.901,131.51165,123
May 31, 20241,155.001,168.701,141.401,155.001,141.49692,106
May 30, 20241,165.001,180.001,157.001,163.701,150.0925,000
May 29, 20241,180.001,195.501,160.101,172.401,158.694,675
May 28, 20241,190.001,213.601,185.101,190.001,176.0863,980
May 27, 20241,200.001,210.001,185.001,199.301,185.2710,383
May 24, 20241,200.001,207.801,193.701,200.701,186.6624,448
May 23, 20241,207.801,210.001,202.001,207.801,193.6747,474
May 22, 20241,202.001,207.301,190.101,202.001,187.9437,145
May 20, 20241,204.901,205.001,183.101,195.901,181.911,178
May 17, 20241,196.001,209.001,160.001,196.001,182.0157,470
May 16, 20241,200.001,225.301,200.001,200.001,185.97211,973
May 15, 20241,225.701,254.201,225.001,225.301,210.975,992
May 14, 20241,240.001,255.001,236.001,240.001,225.50160,087
May 13, 2024 14.35 Dividend
May 13, 20241,240.001,258.701,239.001,240.001,225.5091,049
May 10, 20241,259.401,273.601,240.001,259.401,230.49179,986
May 9, 20241,266.001,284.301,265.101,266.001,236.94201,053
May 8, 20241,288.001,288.001,265.001,288.001,258.4380,773
May 7, 20241,272.001,290.601,270.001,272.001,242.80163,160
May 6, 20241,290.601,300.001,290.001,290.601,260.9735,094
May 3, 20241,294.001,296.101,286.001,293.901,264.2026,970
May 2, 20241,285.601,292.001,280.001,285.601,256.09106,112
Apr 30, 20241,280.001,299.001,240.001,280.001,250.62215,648
Apr 29, 20241,274.001,274.001,230.001,274.001,244.75120,827
Apr 26, 20241,241.201,241.201,200.001,241.201,212.7152,297
Apr 25, 20241,215.801,215.801,202.001,215.801,187.8972,423
Apr 24, 20241,215.001,231.001,210.001,215.001,187.1162,867
Apr 23, 20241,225.001,225.001,199.901,223.401,195.3118,361
Apr 22, 20241,200.001,200.001,180.001,200.001,172.45165,743
Apr 19, 20241,180.001,190.001,150.001,180.001,152.91160,158
Apr 18, 20241,146.001,150.001,145.201,146.001,119.6939,813
Apr 17, 20241,145.101,160.001,145.101,145.101,118.8174,848
Apr 16, 20241,140.001,190.001,130.001,140.001,113.83135,162
Apr 15, 20241,142.101,199.901,130.401,142.101,115.8852,433