Viña Concha y Toro S.A. (SNSE:CONCHATORO)
Chile · Delayed Price · Currency is CLP 880.06
-14.10 (-1.58%)
At close: Mar 20, 2026
Viña Concha y Toro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 908.16 | 908.16 | 872.40 | 880.06 | 880.06 | -1.58% | 894,581 |
| Mar 19, 2026 | 914.00 | 914.00 | 885.00 | 894.16 | 894.16 | -1.28% | 1,243,770 |
| Mar 18, 2026 | 916.50 | 916.70 | 903.00 | 905.73 | 905.73 | -0.49% | 413,932 |
| Mar 17, 2026 | 909.00 | 918.00 | 905.00 | 910.21 | 910.21 | 4.02% | 473,609 |
| Mar 16, 2026 | 880.00 | 880.00 | 865.89 | 875.00 | 875.00 | 0.53% | 414,304 |
| Mar 13, 2026 | 881.00 | 881.00 | 864.99 | 870.39 | 870.39 | -1.82% | 400,466 |
| Mar 12, 2026 | 880.00 | 895.00 | 870.00 | 886.50 | 886.50 | 1.22% | 1,800,941 |
| Mar 11, 2026 | 879.99 | 880.00 | 870.09 | 875.79 | 875.79 | 0.28% | 381,118 |
| Mar 10, 2026 | 887.00 | 887.00 | 867.51 | 873.33 | 873.33 | -0.47% | 347,958 |
| Mar 9, 2026 | 896.00 | 896.00 | 865.02 | 877.47 | 877.47 | -1.98% | 1,064,639 |
| Mar 6, 2026 | 910.01 | 910.01 | 881.00 | 895.24 | 895.24 | -2.59% | 1,891,022 |
| Mar 5, 2026 | 937.00 | 949.00 | 905.00 | 919.00 | 919.00 | -2.00% | 844,142 |
| Mar 4, 2026 | 920.00 | 937.80 | 920.00 | 937.80 | 937.80 | 3.05% | 1,932,613 |
| Mar 3, 2026 | 926.00 | 928.00 | 905.00 | 910.00 | 910.00 | -2.15% | 1,851,848 |
| Mar 2, 2026 | 938.00 | 946.69 | 921.00 | 930.00 | 930.00 | -0.53% | 802,485 |
| Feb 27, 2026 | 961.00 | 966.51 | 933.00 | 935.00 | 935.00 | -2.71% | 3,557,660 |
| Feb 26, 2026 | 989.39 | 989.39 | 961.00 | 961.00 | 961.00 | -1.44% | 819,930 |
| Feb 25, 2026 | 980.00 | 989.99 | 970.18 | 975.00 | 975.00 | -0.35% | 609,409 |
| Feb 24, 2026 | 970.00 | 980.00 | 962.00 | 978.46 | 978.46 | 1.01% | 708,299 |
| Feb 23, 2026 | 966.00 | 971.98 | 961.69 | 968.67 | 968.67 | 0.38% | 555,192 |
| Feb 20, 2026 | 973.29 | 975.00 | 961.00 | 965.00 | 965.00 | -0.52% | 560,463 |
| Feb 19, 2026 | 983.90 | 983.90 | 961.00 | 970.00 | 970.00 | -1.02% | 513,500 |
| Feb 18, 2026 | 986.06 | 987.00 | 968.80 | 980.00 | 980.00 | -0.61% | 451,230 |
| Feb 17, 2026 | 984.99 | 987.36 | 984.99 | 986.00 | 986.00 | 0.10% | 743,011 |
| Feb 16, 2026 | 986.30 | 988.00 | 972.74 | 984.99 | 984.99 | -0.29% | 236,207 |
| Feb 13, 2026 | 969.89 | 987.83 | 963.28 | 987.83 | 987.83 | 1.85% | 386,320 |
| Feb 12, 2026 | 977.99 | 981.97 | 961.00 | 969.89 | 969.89 | -0.32% | 554,008 |
| Feb 11, 2026 | 985.00 | 986.98 | 961.38 | 973.00 | 973.00 | -1.12% | 939,061 |
| Feb 10, 2026 | 993.77 | 993.80 | 980.13 | 983.99 | 983.99 | -0.12% | 1,800,288 |
| Feb 9, 2026 | 990.00 | 994.00 | 982.01 | 985.19 | 985.19 | 0.53% | 511,114 |
| Feb 6, 2026 | 981.01 | 992.00 | 980.01 | 980.01 | 980.01 | 0.21% | 1,882,414 |
| Feb 5, 2026 | 1,000.00 | 1,000.00 | 978.00 | 978.00 | 978.00 | -2.20% | 796,540 |
| Feb 4, 2026 | 1,009.80 | 1,014.00 | 982.01 | 1,000.00 | 1,000.00 | -1.37% | 730,324 |
| Feb 3, 2026 | 1,000.00 | 1,013.90 | 987.19 | 1,013.90 | 1,013.90 | 1.39% | 1,363,402 |
| Feb 2, 2026 | 985.00 | 1,000.00 | 980.10 | 1,000.00 | 1,000.00 | 0.39% | 736,960 |
| Jan 30, 2026 | 1,005.00 | 1,005.00 | 983.08 | 996.12 | 996.12 | -0.13% | 1,271,179 |
| Jan 29, 2026 | 1,014.00 | 1,014.00 | 990.00 | 997.40 | 997.40 | -1.64% | 582,089 |
| Jan 28, 2026 | 1,016.70 | 1,018.80 | 1,008.00 | 1,014.00 | 1,014.00 | -0.10% | 430,645 |
| Jan 27, 2026 | 1,018.00 | 1,020.10 | 1,010.00 | 1,015.00 | 1,015.00 | -0.49% | 712,769 |
| Jan 26, 2026 | 1,024.00 | 1,028.10 | 1,007.00 | 1,020.00 | 1,020.00 | -0.39% | 1,005,174 |
| Jan 23, 2026 | 1,023.00 | 1,031.90 | 1,021.00 | 1,024.00 | 1,024.00 | -0.10% | 386,312 |
| Jan 22, 2026 | 1,030.00 | 1,030.00 | 1,020.00 | 1,025.00 | 1,025.00 | -0.14% | 511,541 |
| Jan 21, 2026 | 1,026.00 | 1,032.00 | 1,015.20 | 1,026.40 | 1,026.40 | 0.04% | 1,189,805 |
| Jan 20, 2026 | 1,029.90 | 1,030.30 | 1,023.60 | 1,026.00 | 1,026.00 | -0.41% | 573,164 |
| Jan 19, 2026 | 1,030.00 | 1,034.20 | 1,029.70 | 1,030.20 | 1,030.20 | 0.02% | 95,738 |
| Jan 16, 2026 | 1,035.00 | 1,036.90 | 1,025.00 | 1,030.00 | 1,030.00 | -0.76% | 458,787 |
| 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 |