Viña Concha y Toro S.A. (SNSE:CONCHATORO)
Chile · Delayed Price · Currency is CLP 1,120.00
+2.00 (0.18%)
Sep 1, 2025, 4:02 PM CLT
Viña Concha y Toro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,125.00 | 1,129.60 | 1,113.40 | 1,118.00 | 1,118.00 | -0.62% | 1,315,340 |
| Aug 28, 2025 | 1,120.00 | 1,130.00 | 1,114.60 | 1,125.00 | 1,125.00 | 0.54% | 1,148,412 |
| Aug 27, 2025 | 1,113.80 | 1,119.90 | 1,097.10 | 1,119.00 | 1,119.00 | 0.81% | 648,004 |
| Aug 26, 2025 | 1,120.30 | 1,126.40 | 1,105.10 | 1,110.00 | 1,110.00 | -0.63% | 1,747,885 |
| Aug 25, 2025 | 1,113.00 | 1,127.00 | 1,090.00 | 1,117.00 | 1,117.00 | 0.63% | 1,900,823 |
| Aug 22, 2025 | 1,103.00 | 1,112.10 | 1,102.90 | 1,110.00 | 1,110.00 | 0.45% | 519,325 |
| Aug 21, 2025 | 1,080.00 | 1,110.00 | 1,080.00 | 1,105.00 | 1,105.00 | 2.50% | 706,241 |
| Aug 20, 2025 | 1,051.00 | 1,089.00 | 1,051.00 | 1,078.10 | 1,078.10 | 1.71% | 4,288,635 |
| Aug 19, 2025 | 1,068.00 | 1,070.00 | 1,052.30 | 1,060.00 | 1,060.00 | -0.93% | 6,380,618 |
| Aug 18, 2025 | 1,090.20 | 1,092.40 | 1,061.00 | 1,070.00 | 1,070.00 | -1.32% | 1,121,920 |
| Aug 14, 2025 | 1,076.00 | 1,085.00 | 1,071.50 | 1,084.30 | 1,084.30 | 0.40% | 1,307,859 |
| Aug 13, 2025 | 1,061.50 | 1,095.00 | 1,060.70 | 1,080.00 | 1,080.00 | 1.47% | 1,946,710 |
| Aug 12, 2025 | 1,071.90 | 1,071.90 | 1,059.30 | 1,064.40 | 1,064.40 | -0.23% | 373,661 |
| Aug 11, 2025 | 1,075.30 | 1,078.00 | 1,060.00 | 1,066.90 | 1,066.90 | -0.38% | 612,304 |
| Aug 8, 2025 | 1,058.70 | 1,088.00 | 1,052.60 | 1,071.00 | 1,071.00 | 1.61% | 2,586,544 |
| Aug 7, 2025 | 1,050.00 | 1,059.00 | 1,050.00 | 1,054.00 | 1,054.00 | 0.66% | 995,600 |
| Aug 6, 2025 | 1,042.00 | 1,050.70 | 1,036.50 | 1,047.10 | 1,047.10 | 0.78% | 2,011,318 |
| Aug 5, 2025 | 1,035.00 | 1,045.50 | 1,023.00 | 1,039.00 | 1,039.00 | 0.39% | 4,297,777 |
| Aug 4, 2025 | 1,040.20 | 1,040.20 | 1,020.00 | 1,035.00 | 1,035.00 | 0.43% | 668,556 |
| Aug 1, 2025 | 1,036.60 | 1,038.30 | 1,030.00 | 1,030.60 | 1,030.60 | -0.89% | 162,062 |
| Jul 31, 2025 | 1,027.00 | 1,039.90 | 1,025.00 | 1,039.90 | 1,039.90 | 0.91% | 1,000,940 |
| Jul 30, 2025 | 1,025.20 | 1,035.20 | 1,025.10 | 1,030.50 | 1,030.50 | 0.54% | 535,446 |
| Jul 29, 2025 | 1,025.10 | 1,045.00 | 1,007.00 | 1,025.00 | 1,025.00 | -0.97% | 1,122,801 |
| Jul 28, 2025 | 1,052.00 | 1,052.00 | 1,023.00 | 1,035.00 | 1,035.00 | -1.90% | 875,984 |
| Jul 25, 2025 | 1,060.00 | 1,061.00 | 1,045.10 | 1,055.00 | 1,055.00 | -0.46% | 927,225 |
| Jul 24, 2025 | 1,054.60 | 1,059.90 | 1,050.00 | 1,059.90 | 1,059.90 | -0.48% | 1,434,910 |
| Jul 23, 2025 | 1,062.20 | 1,068.80 | 1,056.10 | 1,065.00 | 1,065.00 | 0.28% | 874,758 |
| Jul 22, 2025 | 1,062.50 | 1,075.00 | 1,054.80 | 1,062.00 | 1,062.00 | 0.04% | 1,366,171 |
| Jul 21, 2025 | 1,066.80 | 1,075.40 | 1,051.50 | 1,061.60 | 1,061.60 | -0.32% | 563,522 |
| Jul 18, 2025 | 1,060.30 | 1,065.00 | 1,045.00 | 1,065.00 | 1,065.00 | - | 1,661,451 |
| Jul 17, 2025 | 1,070.00 | 1,070.00 | 1,055.20 | 1,065.00 | 1,065.00 | -0.47% | 1,293,413 |
| Jul 15, 2025 | 1,070.00 | 1,071.20 | 1,060.00 | 1,070.00 | 1,070.00 | 0.47% | 543,134 |
| Jul 14, 2025 | 1,088.90 | 1,089.00 | 1,060.00 | 1,065.00 | 1,065.00 | -1.39% | 861,312 |
| Jul 11, 2025 | 1,090.00 | 1,090.10 | 1,060.10 | 1,080.00 | 1,080.00 | -1.28% | 476,025 |
| Jul 10, 2025 | 1,085.00 | 1,094.00 | 1,080.30 | 1,094.00 | 1,094.00 | 0.83% | 517,942 |
| Jul 9, 2025 | 1,085.10 | 1,089.90 | 1,080.00 | 1,085.00 | 1,085.00 | -0.46% | 2,733,307 |
| Jul 8, 2025 | 1,095.10 | 1,100.00 | 1,080.00 | 1,090.00 | 1,090.00 | -0.46% | 1,459,011 |
| Jul 7, 2025 | 1,110.10 | 1,112.30 | 1,085.00 | 1,095.00 | 1,095.00 | -1.35% | 1,455,508 |
| Jul 4, 2025 | 1,117.00 | 1,120.00 | 1,105.00 | 1,110.00 | 1,110.00 | -0.70% | 362,328 |
| Jul 3, 2025 | 1,089.20 | 1,129.00 | 1,088.70 | 1,117.80 | 1,117.80 | 2.18% | 779,003 |
| Jul 2, 2025 | 1,080.00 | 1,119.00 | 1,079.10 | 1,094.00 | 1,094.00 | 1.30% | 1,040,167 |
| Jul 1, 2025 | 1,086.20 | 1,090.00 | 1,076.90 | 1,080.00 | 1,080.00 | -0.38% | 7,218,363 |
| Jun 30, 2025 | 1,060.00 | 1,084.90 | 1,051.20 | 1,084.10 | 1,084.10 | 2.46% | 2,172,469 |
| Jun 27, 2025 | 1,060.00 | 1,080.00 | 1,055.70 | 1,058.10 | 1,058.10 | -0.18% | 611,430 |
| Jun 26, 2025 | 1,069.60 | 1,069.70 | 1,055.30 | 1,060.00 | 1,060.00 | - | 2,057,338 |
| Jun 25, 2025 | 1,078.00 | 1,083.80 | 1,053.60 | 1,060.00 | 1,060.00 | -1.40% | 2,301,687 |
| Jun 24, 2025 | 1,066.80 | 1,082.00 | 1,066.80 | 1,075.10 | 1,075.10 | 0.78% | 1,450,665 |
| Jun 23, 2025 | 1,087.30 | 1,087.30 | 1,060.40 | 1,066.80 | 1,066.80 | -1.69% | 1,085,756 |
| Jun 19, 2025 | 1,106.10 | 1,116.30 | 1,081.10 | 1,085.10 | 1,085.10 | -1.89% | 1,104,206 |
| Jun 18, 2025 | 1,115.10 | 1,119.70 | 1,100.20 | 1,106.00 | 1,106.00 | -1.51% | 1,119,038 |