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

Santiago - Delayed Quote CLP

Viña San Pedro Tarapacá S.A. (VSPT.SN)

4.0000

-0.0010

(-0.02%)

As of April 7 at 1:24:21 PM GMT-4. Market Open.

Currency in CLP

Date	Open	High	Low	Close	Adj Close	Volume
Apr 7, 2025	0.0000	4.0000	4.0000	4.0000	4.0000	237,500
Apr 4, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Apr 3, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Apr 2, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Apr 1, 2025	4.0500	4.0500	4.0500	4.0010	4.0010	8,869
Mar 31, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Mar 28, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Mar 27, 2025	4.2000	4.2000	4.0000	4.0010	4.0010	121,131
Mar 26, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Mar 25, 2025	4.1000	4.1100	4.1000	4.0010	4.0010	1,731,520
Mar 24, 2025	4.2000	4.1500	4.1000	4.0010	4.0010	566,607
Mar 21, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Mar 20, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Mar 19, 2025	4.1000	4.2000	4.2000	4.0010	4.0010	833,856
Mar 18, 2025	4.2500	4.2500	4.2500	4.0010	4.0010	200,000
Mar 17, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Mar 14, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Mar 13, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Mar 12, 2025	4.0310	4.0310	4.0300	4.0010	4.0010	111,824
Mar 11, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Mar 10, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Mar 7, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Mar 6, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Mar 5, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Mar 4, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Mar 3, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Feb 28, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Feb 27, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Feb 26, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Feb 25, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Feb 24, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Feb 21, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Feb 20, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Feb 19, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Feb 18, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Feb 17, 2025	4.0000	4.0000	4.0000	4.0010	4.0010	4,000
Feb 14, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Feb 13, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Feb 12, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Feb 11, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	931
Feb 10, 2025	4.0010	4.0010	4.0000	4.0010	4.0010	144,999
Feb 7, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Feb 6, 2025	4.0000	4.0000	4.0000	4.0010	4.0010	25,000
Feb 5, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Feb 4, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Feb 3, 2025	4.0000	4.0010	3.9600	4.0010	4.0010	65,939
Jan 31, 2025	3.9610	3.9610	3.9610	4.0010	4.0010	276,346
Jan 30, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Jan 29, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Jan 28, 2025	4.0000	3.9610	3.9610	4.0010	4.0010	274,075
Jan 27, 2025	4.1000	4.1000	4.0000	4.0010	4.0010	174,886
Jan 24, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Jan 23, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Jan 22, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Jan 21, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Jan 20, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Jan 17, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Jan 16, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Jan 15, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Jan 14, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Jan 13, 2025	4.1000	4.1000	4.1000	4.0010	4.0010	130,480
Jan 10, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Jan 9, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Jan 8, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Jan 7, 2025	4.1000	4.1000	4.1000	4.0010	4.0010	1,794,048
Jan 6, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Jan 3, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Jan 2, 2025	4.0010	4.0010	4.0010	4.0010	4.0010	-
Dec 30, 2024	4.0010	4.0010	4.0010	4.0010	4.0010	-
Dec 27, 2024	4.1010	4.1010	4.1010	4.0010	4.0010	1,164,966
Dec 26, 2024	4.0010	4.0010	4.0010	4.0010	4.0010	-
Dec 24, 2024	4.0010	4.0010	4.0010	4.0010	4.0010	-
Dec 23, 2024	4.0010	4.0010	4.0010	4.0010	4.0010	-
Dec 20, 2024	4.0010	4.0010	4.0010	4.0010	4.0010	8,175,000
Dec 19, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	757,475
Dec 18, 2024	4.0590	4.0590	4.0590	4.1000	4.1000	1,304
Dec 17, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Dec 16, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	-
Dec 13, 2024	4.1010	4.1010	4.1010	4.1000	4.1000	31,400
Dec 12, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	62,249
Dec 11, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	30,197
Dec 10, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	20,000
Dec 9, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	8,500,801
Dec 6, 2024	4.1000	4.1000	4.1000	4.1000	4.1000	6,170,730
Dec 5, 2024	4.1000	4.1000	4.1000	3.8000	3.8000	200,000
Dec 4, 2024	4.1000	4.1000	4.1000	3.8000	3.8000	150,000
Dec 3, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
Dec 2, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
Nov 29, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
Nov 28, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
Nov 27, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
Nov 26, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
Nov 25, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
Nov 22, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	-
Nov 21, 2024	3.8000	3.8000	3.8000	3.8000	3.8000	187,223,949
Nov 20, 2024	4.5000	4.5000	4.4900	4.5000	4.5000	25,004
Nov 19, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Nov 18, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Nov 15, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Nov 14, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Nov 13, 2024	5.0000	5.0000	5.0000	4.5000	4.5000	22,222
Nov 12, 2024	4.0600	4.0600	4.0600	4.5000	4.5000	17,860
Nov 11, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	3,105,656
Nov 8, 2024	4.2000	4.2000	4.2000	4.5000	4.5000	70,073
Nov 7, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Nov 6, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Nov 5, 2024	4.2010	4.2010	4.2010	4.5000	4.5000	59,130
Nov 4, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Oct 30, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	-
Oct 29, 2024	4.5000	4.5000	4.5000	4.5000	4.5000	2,492,453
Oct 28, 2024	4.4000	4.4000	4.4000	4.4710	4.4710	230,243
Oct 25, 2024	4.4000	4.4000	4.4000	4.4710	4.4710	137,273
Oct 24, 2024	4.4000	4.4000	4.4000	4.4710	4.4710	162,727
Oct 23, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Oct 22, 2024	4.4000	4.4000	4.4000	4.4710	4.4710	487,274
Oct 21, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Oct 18, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Oct 17, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Oct 16, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Oct 15, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Oct 14, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Oct 11, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Oct 10, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Oct 9, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Oct 8, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Oct 7, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Oct 4, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Oct 3, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Oct 2, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Oct 1, 2024	4.5000	4.5000	4.5000	4.4710	4.4710	800,000
Sep 30, 2024	4.5000	4.5000	4.5000	4.4710	4.4710	1,000,000
Sep 27, 2024	4.5000	4.5000	4.5000	4.4710	4.4710	36,543
Sep 26, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Sep 25, 2024	4.5000	4.5000	4.5000	4.4710	4.4710	44,742
Sep 24, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Sep 23, 2024	4.5000	4.5000	4.5000	4.4710	4.4710	200,000
Sep 17, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Sep 16, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Sep 13, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Sep 12, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Sep 11, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Sep 10, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Sep 9, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Sep 6, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Sep 5, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Sep 4, 2024	4.5000	4.5000	4.5000	4.4710	4.4710	813,565
Sep 3, 2024	4.5000	4.5000	4.5000	4.4710	4.4710	171,423
Sep 2, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Aug 30, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Aug 29, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Aug 28, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Aug 27, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Aug 26, 2024	4.4700	4.4700	4.4700	4.4710	4.4710	21,835
Aug 23, 2024	4.4700	4.4700	4.4700	4.4710	4.4710	144,165
Aug 22, 2024	4.4700	4.4700	4.4700	4.4710	4.4710	130,733
Aug 21, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	368
Aug 20, 2024	4.4260	4.4260	4.4260	4.4710	4.4710	70,707
Aug 19, 2024	4.4260	4.4260	4.4260	4.4710	4.4710	27,238
Aug 16, 2024	4.4260	4.4260	4.4260	4.4260	4.4260	640,501
Aug 14, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Aug 13, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Aug 12, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Aug 9, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	2,000,000
Aug 8, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Aug 7, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Aug 6, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Aug 5, 2024	4.4700	4.4700	4.4700	4.4710	4.4710	29,579
Aug 2, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Aug 1, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Jul 31, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Jul 30, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Jul 29, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Jul 26, 2024	4.4600	4.4600	4.4600	4.4710	4.4710	59,381
Jul 25, 2024	4.5100	4.5100	4.5100	4.4710	4.4710	379,904
Jul 24, 2024	4.5100	4.5100	4.5100	4.4710	4.4710	10,744
Jul 23, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Jul 22, 2024	4.7500	4.7500	4.7500	4.4710	4.4710	346,803
Jul 19, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Jul 18, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Jul 17, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Jul 15, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Jul 12, 2024	4.4500	4.4500	4.4500	4.4710	4.4710	14,500
Jul 11, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Jul 10, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Jul 9, 2024	4.5000	4.5000	4.5000	4.4710	4.4710	35,000
Jul 8, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Jul 5, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Jul 4, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Jul 3, 2024	4.6000	4.6000	4.6000	4.4710	4.4710	195,000
Jul 2, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Jul 1, 2024	4.5000	4.5000	4.5000	4.4710	4.4710	5,650
Jun 28, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Jun 27, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Jun 26, 2024	4.7000	4.7000	4.7000	4.4710	4.4710	18,208
Jun 25, 2024	4.7000	4.7000	4.7000	4.4710	4.4710	211,792
Jun 24, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Jun 21, 2024	4.4800	4.4800	4.4800	4.4710	4.4710	83,156
Jun 19, 2024	4.4800	4.4800	4.4800	4.4710	4.4710	200,000
Jun 18, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Jun 17, 2024	4.4710	4.4710	4.4710	4.4710	4.4710	-
Jun 14, 2024	4.4600	4.4710	4.4600	4.4710	4.4710	3,085,548
Jun 13, 2024	4.7060	4.7060	4.7060	4.7060	4.7060	337,846
Jun 12, 2024	4.7060	4.7060	4.7060	4.7060	4.7060	-
Jun 11, 2024	4.7120	4.7120	4.7120	4.7060	4.7060	872,493
Jun 10, 2024	4.7120	4.7120	4.7120	4.7060	4.7060	20,000
Jun 7, 2024	4.7060	4.7060	4.7060	4.7060	4.7060	-
Jun 6, 2024	4.7110	4.7110	4.7110	4.7060	4.7060	20,000
Jun 5, 2024	4.7060	4.7060	4.7060	4.7060	4.7060	-
Jun 4, 2024	4.7000	4.7000	4.7000	4.7060	4.7060	20,000
Jun 3, 2024	4.7110	4.7110	4.7110	4.7060	4.7060	99,837
May 31, 2024	4.7000	4.7100	4.7000	4.7060	4.7060	2,050,000
May 30, 2024	4.9510	4.9510	4.9510	5.0010	5.0010	11,141
May 29, 2024	5.0010	5.0010	5.0010	5.0010	5.0010	-
May 28, 2024	5.0010	5.0010	5.0010	5.0010	5.0010	240,000
May 27, 2024	5.0000	5.0010	5.0000	5.0010	5.0010	2,299,225
May 24, 2024	5.5280	5.5280	5.5280	5.5280	5.5280	-
May 23, 2024	5.0000	5.0000	5.0000	5.5280	5.5280	30,000
May 22, 2024	5.5280	5.5280	5.5280	5.5280	5.5280	-
May 20, 2024	5.0000	5.0000	5.0000	5.5280	5.5280	100
May 17, 2024	5.0000	5.0000	5.0000	5.5280	5.5280	10,000
May 16, 2024	5.0000	5.0000	5.0000	5.5280	5.5280	10,960
May 15, 2024	4.8010	4.8010	4.8010	5.5280	5.5280	100,000
May 14, 2024	4.7990	4.9990	4.7990	5.5280	5.5280	127,159
May 13, 2024	4.8000	4.8000	4.8000	5.5280	5.5280	758,500
May 10, 2024	5.5280	5.5280	5.5280	5.5280	5.5280	-
May 9, 2024	5.5280	5.5280	5.5280	5.5280	5.5280	-
May 8, 2024	4.9980	4.9980	4.9980	5.5280	5.5280	98,841
May 7, 2024	5.5280	5.5280	5.5280	5.5280	5.5280	-
May 6, 2024	5.5280	5.5280	5.5280	5.5280	5.5280	-
May 3, 2024	5.5280	5.5280	5.5280	5.5280	5.5280	-
May 2, 2024	5.0000	5.0000	5.0000	5.5280	5.5280	31,351
Apr 30, 2024	5.5280	5.5280	5.5280	5.5280	5.5280	-
Apr 29, 2024	5.4600	5.4600	5.4600	5.5280	5.5280	364
Apr 26, 2024	5.5280	5.5280	5.5280	5.5280	5.5280	-
Apr 25, 2024	0.1784 Dividend
Apr 25, 2024	5.4700	5.4700	5.4700	5.5280	5.5280	20,000
Apr 24, 2024	5.5280	5.5280	5.5280	5.5280	5.3496	-
Apr 23, 2024	5.5280	5.5280	5.5280	5.5280	5.3496	-
Apr 22, 2024	5.4720	5.4720	5.4720	5.5280	5.3496	52,044
Apr 19, 2024	5.5280	5.5280	5.5280	5.5280	5.3496	-
Apr 18, 2024	5.5280	5.5280	5.5280	5.5280	5.3496	-
Apr 17, 2024	5.5280	5.5280	5.5280	5.5280	5.3496	-
Apr 16, 2024	5.0000	5.0000	5.0000	5.5280	5.3496	3,267
Apr 15, 2024	5.5280	5.5280	5.5280	5.5280	5.3496	-
Apr 12, 2024	5.5280	5.5280	5.5280	5.5280	5.3496	-
Apr 11, 2024	5.4730	5.4730	5.4730	5.5280	5.3496	10,000
Apr 10, 2024	5.4730	5.4730	5.4730	5.5280	5.3496	1,000
Apr 9, 2024	5.4700	5.4700	5.4700	5.5280	5.3496	1,478
Apr 8, 2024	5.5280	5.5280	5.5280	5.5280	5.3496	-