Viña Concha y Toro S.A. (SNSE:CONCHATORO)
Chile · Delayed Price · Currency is CLP 887.44
-2.56 (-0.29%)
Apr 30, 2026, 4:00 PM CLT
Viña Concha y Toro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 892.00 | 898.00 | 876.46 | 887.44 | 887.44 | -0.29% | 368,345 |
| Apr 29, 2026 | 900.01 | 913.00 | 875.00 | 890.00 | 890.00 | -1.11% | 407,777 |
| Apr 28, 2026 | 895.01 | 910.00 | 893.01 | 900.00 | 900.00 | -0.55% | 621,965 |
| Apr 27, 2026 | 905.00 | 905.00 | 897.16 | 905.00 | 905.00 | 0.33% | 201,705 |
| Apr 24, 2026 | 905.01 | 906.32 | 891.00 | 902.00 | 902.00 | -0.33% | 435,000 |
| Apr 23, 2026 | 910.10 | 918.00 | 900.00 | 905.00 | 905.00 | -0.56% | 690,876 |
| Apr 22, 2026 | 916.00 | 920.00 | 910.00 | 910.10 | 910.10 | -1.14% | 421,417 |
| Apr 21, 2026 | 932.00 | 940.50 | 915.00 | 920.63 | 920.63 | -1.26% | 245,924 |
| Apr 20, 2026 | 936.05 | 936.97 | 925.62 | 932.37 | 932.37 | 0.15% | 188,863 |
| Apr 17, 2026 | 930.60 | 940.22 | 921.04 | 931.00 | 931.00 | 0.12% | 289,331 |
| Apr 16, 2026 | 938.00 | 943.00 | 922.50 | 929.85 | 929.85 | -0.87% | 616,267 |
| Apr 15, 2026 | 921.52 | 938.00 | 920.50 | 938.00 | 938.00 | 1.83% | 963,620 |
| Apr 14, 2026 | 938.99 | 950.00 | 920.50 | 921.10 | 921.10 | -1.91% | 1,137,980 |
| Apr 13, 2026 | 928.00 | 938.99 | 924.00 | 938.99 | 938.99 | 0.97% | 748,029 |
| Apr 10, 2026 | 934.00 | 934.00 | 921.00 | 930.00 | 930.00 | -0.21% | 402,317 |
| Apr 9, 2026 | 925.00 | 932.00 | 920.01 | 932.00 | 932.00 | 0.76% | 461,326 |
| Apr 8, 2026 | 920.00 | 934.00 | 920.00 | 925.00 | 925.00 | 0.87% | 688,494 |
| Apr 7, 2026 | 908.01 | 925.00 | 907.86 | 917.00 | 917.00 | 0.20% | 30,912,650 |
| Apr 6, 2026 | 900.00 | 918.00 | 900.00 | 915.20 | 915.20 | 1.96% | 385,297 |
| Apr 2, 2026 | 898.00 | 898.00 | 885.01 | 897.60 | 897.60 | -0.16% | 137,614 |
| Apr 1, 2026 | 882.30 | 902.93 | 881.00 | 899.00 | 899.00 | 1.67% | 1,314,344 |
| Mar 31, 2026 | 862.00 | 892.00 | 860.00 | 884.27 | 884.27 | 3.42% | 1,414,626 |
| Mar 30, 2026 | 860.00 | 860.10 | 851.39 | 855.00 | 855.00 | 0.23% | 1,480,877 |
| Mar 27, 2026 | 853.42 | 855.98 | 852.00 | 853.00 | 853.00 | - | 785,962 |
| Mar 26, 2026 | 861.90 | 861.90 | 852.00 | 853.00 | 853.00 | 0.11% | 850,906 |
| Mar 25, 2026 | 854.01 | 874.76 | 851.00 | 852.05 | 847.05 | 0.24% | 1,245,450 |
| Mar 24, 2026 | 847.00 | 857.49 | 847.00 | 850.00 | 845.01 | 0.58% | 2,551,880 |
| Mar 23, 2026 | 896.11 | 896.11 | 845.10 | 845.10 | 840.14 | -3.97% | 912,414 |
| Mar 20, 2026 | 908.16 | 908.16 | 872.40 | 880.06 | 874.90 | -1.58% | 894,581 |
| Mar 19, 2026 | 914.00 | 914.00 | 885.00 | 894.16 | 888.91 | -1.28% | 1,243,770 |
| Mar 18, 2026 | 916.50 | 916.70 | 903.00 | 905.73 | 900.41 | -0.49% | 413,932 |
| Mar 17, 2026 | 909.00 | 918.00 | 905.00 | 910.21 | 904.87 | 4.02% | 473,609 |
| Mar 16, 2026 | 880.00 | 880.00 | 865.89 | 875.00 | 869.87 | 0.53% | 414,304 |
| Mar 13, 2026 | 881.00 | 881.00 | 864.99 | 870.39 | 865.28 | -1.82% | 400,466 |
| Mar 12, 2026 | 880.00 | 895.00 | 870.00 | 886.50 | 881.30 | 1.22% | 1,800,941 |
| Mar 11, 2026 | 879.99 | 880.00 | 870.09 | 875.79 | 870.65 | 0.28% | 381,118 |
| Mar 10, 2026 | 887.00 | 887.00 | 867.51 | 873.33 | 868.21 | -0.47% | 347,958 |
| Mar 9, 2026 | 896.00 | 896.00 | 865.02 | 877.47 | 872.32 | -1.98% | 1,064,639 |
| Mar 6, 2026 | 910.01 | 910.01 | 881.00 | 895.24 | 889.99 | -2.59% | 1,891,022 |
| Mar 5, 2026 | 937.00 | 949.00 | 905.00 | 919.00 | 913.61 | -2.00% | 844,142 |
| Mar 4, 2026 | 920.00 | 937.80 | 920.00 | 937.80 | 932.30 | 3.05% | 1,932,613 |
| Mar 3, 2026 | 926.00 | 928.00 | 905.00 | 910.00 | 904.66 | -2.15% | 1,851,848 |
| Mar 2, 2026 | 938.00 | 946.69 | 921.00 | 930.00 | 924.54 | -0.53% | 802,485 |
| Feb 27, 2026 | 961.00 | 966.51 | 933.00 | 935.00 | 929.51 | -2.71% | 3,557,660 |
| Feb 26, 2026 | 989.39 | 989.39 | 961.00 | 961.00 | 955.36 | -1.44% | 819,930 |
| Feb 25, 2026 | 980.00 | 989.99 | 970.18 | 975.00 | 969.28 | -0.35% | 609,409 |
| Feb 24, 2026 | 970.00 | 980.00 | 962.00 | 978.46 | 972.72 | 1.01% | 708,299 |
| Feb 23, 2026 | 966.00 | 971.98 | 961.69 | 968.67 | 962.99 | 0.38% | 555,192 |
| Feb 20, 2026 | 973.29 | 975.00 | 961.00 | 965.00 | 959.34 | -0.52% | 560,463 |
| Feb 19, 2026 | 983.90 | 983.90 | 961.00 | 970.00 | 964.31 | -1.02% | 513,500 |