Viña Concha y Toro S.A. (SNSE:CONCHATORO)
Chile · Delayed Price · Currency is CLP 1,037.90
+6.40 (0.62%)
Jan 15, 2026, 4:00 PM CLT
Viña Concha y Toro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 1,031.50 | 1,039.00 | 1,031.50 | 1,037.90 | 1,037.90 | 0.62% | 447,015 |
| Jan 14, 2026 | 1,034.10 | 1,039.80 | 1,028.80 | 1,031.50 | 1,031.50 | -0.62% | 779,350 |
| Jan 13, 2026 | 1,035.00 | 1,039.10 | 1,030.90 | 1,037.90 | 1,037.90 | 0.21% | 791,210 |
| Jan 12, 2026 | 1,040.00 | 1,040.40 | 1,030.50 | 1,035.70 | 1,035.70 | -0.41% | 605,961 |
| Jan 9, 2026 | 1,046.90 | 1,046.90 | 1,031.00 | 1,040.00 | 1,040.00 | 0.19% | 881,362 |
| Jan 8, 2026 | 1,040.00 | 1,040.00 | 1,032.10 | 1,038.00 | 1,038.00 | -0.19% | 1,115,768 |
| Jan 7, 2026 | 1,042.00 | 1,045.00 | 1,034.20 | 1,040.00 | 1,040.00 | -0.48% | 764,231 |
| Jan 6, 2026 | 1,041.00 | 1,056.00 | 1,035.90 | 1,045.00 | 1,045.00 | 0.47% | 1,589,027 |
| Jan 5, 2026 | 1,018.10 | 1,045.00 | 1,018.10 | 1,040.10 | 1,040.10 | 2.16% | 665,424 |
| Jan 2, 2026 | 1,025.20 | 1,026.10 | 1,010.00 | 1,018.10 | 1,018.10 | -0.67% | 566,191 |
| Dec 30, 2025 | 1,015.00 | 1,025.00 | 1,015.00 | 1,025.00 | 1,025.00 | 0.99% | 650,889 |
| Dec 29, 2025 | 1,016.00 | 1,038.00 | 1,014.70 | 1,015.00 | 1,015.00 | - | 2,011,027 |
| Dec 26, 2025 | 1,011.00 | 1,018.00 | 1,005.10 | 1,015.00 | 1,015.00 | 0.50% | 1,654,093 |
| Dec 24, 2025 | 1,009.00 | 1,015.00 | 1,007.00 | 1,010.00 | 1,010.00 | - | 1,583,327 |
| Dec 23, 2025 | 1,021.00 | 1,025.00 | 1,000.00 | 1,010.00 | 1,010.00 | -0.60% | 2,193,402 |
| Dec 22, 2025 | 1,030.00 | 1,040.00 | 1,016.00 | 1,016.10 | 1,011.10 | -0.87% | 2,019,928 |
| Dec 19, 2025 | 1,020.00 | 1,030.00 | 1,011.00 | 1,025.00 | 1,019.96 | 0.49% | 1,249,088 |
| Dec 18, 2025 | 1,028.00 | 1,031.00 | 1,015.00 | 1,020.00 | 1,014.98 | -0.78% | 777,532 |
| Dec 17, 2025 | 1,042.00 | 1,042.00 | 1,012.00 | 1,028.00 | 1,022.94 | -1.34% | 925,349 |
| Dec 16, 2025 | 1,048.00 | 1,048.00 | 1,032.10 | 1,042.00 | 1,036.87 | -0.57% | 669,666 |
| Dec 15, 2025 | 1,043.00 | 1,048.00 | 1,034.50 | 1,048.00 | 1,042.84 | 0.48% | 916,867 |
| Dec 12, 2025 | 1,055.00 | 1,059.00 | 1,035.50 | 1,043.00 | 1,037.87 | -1.59% | 1,094,126 |
| Dec 11, 2025 | 1,044.00 | 1,059.90 | 1,037.00 | 1,059.90 | 1,054.68 | 1.62% | 633,637 |
| Dec 10, 2025 | 1,045.30 | 1,052.90 | 1,040.00 | 1,043.00 | 1,037.87 | -0.19% | 504,269 |
| Dec 9, 2025 | 1,032.10 | 1,045.00 | 1,032.10 | 1,045.00 | 1,039.86 | 0.91% | 599,723 |
| Dec 5, 2025 | 1,039.00 | 1,048.00 | 1,032.20 | 1,035.60 | 1,030.50 | -0.41% | 365,816 |
| Dec 4, 2025 | 1,035.00 | 1,039.90 | 1,028.30 | 1,039.90 | 1,034.78 | 0.96% | 481,077 |
| Dec 3, 2025 | 1,030.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,024.93 | - | 1,481,016 |
| Dec 2, 2025 | 1,032.20 | 1,042.00 | 1,029.00 | 1,030.00 | 1,024.93 | -0.21% | 1,434,465 |
| Dec 1, 2025 | 1,043.80 | 1,043.80 | 1,032.20 | 1,032.20 | 1,027.12 | -1.13% | 496,301 |
| Nov 28, 2025 | 1,036.00 | 1,044.00 | 1,030.10 | 1,044.00 | 1,038.86 | 0.87% | 632,248 |
| Nov 27, 2025 | 1,033.60 | 1,067.70 | 1,032.20 | 1,035.00 | 1,029.91 | -0.95% | 1,228,774 |
| Nov 26, 2025 | 1,030.00 | 1,044.90 | 1,027.00 | 1,044.90 | 1,039.76 | 1.45% | 593,607 |
| Nov 25, 2025 | 1,035.00 | 1,041.50 | 1,029.90 | 1,030.00 | 1,024.93 | -0.47% | 1,345,283 |
| Nov 24, 2025 | 1,040.00 | 1,044.00 | 1,034.10 | 1,034.90 | 1,029.81 | -0.99% | 380,336 |
| Nov 21, 2025 | 1,028.40 | 1,052.40 | 1,025.90 | 1,045.20 | 1,040.06 | 0.82% | 235,341 |
| Nov 20, 2025 | 1,046.80 | 1,050.00 | 1,030.00 | 1,036.70 | 1,031.60 | -1.26% | 332,546 |
| Nov 19, 2025 | 1,047.00 | 1,050.00 | 1,030.00 | 1,049.90 | 1,044.73 | 0.09% | 898,828 |
| Nov 18, 2025 | 1,075.00 | 1,075.00 | 1,046.20 | 1,049.00 | 1,043.84 | -2.42% | 589,860 |
| Nov 17, 2025 | 1,066.20 | 1,083.80 | 1,061.80 | 1,075.00 | 1,069.71 | 0.84% | 364,328 |
| Nov 14, 2025 | 1,077.60 | 1,077.60 | 1,055.00 | 1,066.00 | 1,060.75 | -0.85% | 388,243 |
| Nov 13, 2025 | 1,088.40 | 1,088.60 | 1,075.00 | 1,075.10 | 1,069.81 | -1.37% | 700,066 |
| Nov 12, 2025 | 1,084.90 | 1,095.00 | 1,080.30 | 1,090.00 | 1,084.64 | 0.46% | 1,965,797 |
| Nov 11, 2025 | 1,084.60 | 1,092.00 | 1,080.00 | 1,085.00 | 1,079.66 | -0.46% | 800,120 |
| Nov 10, 2025 | 1,101.00 | 1,103.10 | 1,089.90 | 1,090.00 | 1,084.64 | -0.82% | 744,985 |
| Nov 7, 2025 | 1,085.00 | 1,105.00 | 1,080.00 | 1,099.00 | 1,093.59 | 1.10% | 1,109,072 |
| Nov 6, 2025 | 1,080.00 | 1,087.40 | 1,070.00 | 1,087.00 | 1,081.65 | 0.65% | 825,881 |
| Nov 5, 2025 | 1,041.10 | 1,080.00 | 1,041.10 | 1,080.00 | 1,074.69 | 3.85% | 4,230,586 |
| Nov 4, 2025 | 1,049.90 | 1,050.00 | 1,035.90 | 1,040.00 | 1,034.88 | -0.94% | 1,292,728 |
| Nov 3, 2025 | 1,030.20 | 1,049.90 | 1,027.00 | 1,049.90 | 1,044.73 | 2.03% | 881,039 |