Viña Concha y Toro S.A. (SNSE:CONCHATORO)
Chile · Delayed Price · Currency is CLP 869.20
+18.31 (2.15%)
Jun 11, 2026, 4:02 PM CLT
Viña Concha y Toro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 850.00 | 870.01 | 850.00 | 869.20 | 869.20 | 2.15% | 720,805 |
| Jun 10, 2026 | 845.00 | 851.00 | 840.00 | 850.89 | 850.89 | 0.10% | 130,749 |
| Jun 9, 2026 | 850.32 | 851.39 | 837.01 | 850.00 | 850.00 | 0.68% | 411,940 |
| Jun 8, 2026 | 839.98 | 849.22 | 836.00 | 844.30 | 844.30 | 0.42% | 258,119 |
| Jun 5, 2026 | 857.24 | 859.00 | 837.00 | 840.79 | 840.79 | -1.92% | 218,938 |
| Jun 4, 2026 | 864.01 | 864.01 | 852.00 | 857.24 | 857.24 | -0.65% | 189,539 |
| Jun 3, 2026 | 870.00 | 870.00 | 830.02 | 862.88 | 862.88 | -0.82% | 1,266,210 |
| Jun 2, 2026 | 880.01 | 880.01 | 859.40 | 870.00 | 870.00 | -1.69% | 377,445 |
| Jun 1, 2026 | 885.00 | 893.00 | 871.51 | 885.00 | 885.00 | -1.01% | 1,728,395 |
| May 29, 2026 | 892.50 | 915.00 | 891.00 | 894.00 | 894.00 | -1.00% | 3,845,055 |
| May 28, 2026 | 895.97 | 905.57 | 895.18 | 903.00 | 903.00 | 0.44% | 543,368 |
| May 27, 2026 | 901.00 | 906.78 | 875.00 | 899.00 | 899.00 | -0.42% | 434,317 |
| May 26, 2026 | 908.08 | 908.08 | 896.46 | 902.79 | 902.79 | -0.24% | 345,832 |
| May 25, 2026 | 890.00 | 905.76 | 889.42 | 905.00 | 905.00 | 2.38% | 313,444 |
| May 22, 2026 | 878.99 | 884.00 | 874.99 | 883.99 | 883.99 | 1.49% | 420,108 |
| May 20, 2026 | 860.39 | 873.00 | 860.39 | 871.00 | 871.00 | 1.23% | 823,453 |
| May 19, 2026 | 860.00 | 868.02 | 848.42 | 860.39 | 860.39 | 0.05% | 554,147 |
| May 18, 2026 | 844.00 | 860.00 | 844.00 | 860.00 | 860.00 | 1.80% | 261,624 |
| May 15, 2026 | 854.00 | 854.00 | 835.00 | 844.83 | 844.83 | 1.79% | 320,173 |
| May 14, 2026 | 855.00 | 857.31 | 830.00 | 830.00 | 830.00 | -0.60% | 5,594,093 |
| May 13, 2026 | 848.06 | 853.71 | 815.00 | 835.01 | 835.01 | -1.79% | 616,163 |
| May 12, 2026 | 864.02 | 864.02 | 840.00 | 850.20 | 850.20 | -1.60% | 430,192 |
| May 11, 2026 | 848.00 | 864.02 | 839.00 | 864.02 | 864.02 | 3.41% | 1,640,410 |
| May 8, 2026 | 859.00 | 876.47 | 851.77 | 866.00 | 835.50 | 0.82% | 989,840 |
| May 7, 2026 | 875.00 | 875.00 | 851.00 | 858.92 | 828.67 | -0.59% | 564,265 |
| May 6, 2026 | 878.36 | 884.00 | 861.30 | 864.00 | 833.57 | -2.30% | 658,039 |
| May 5, 2026 | 872.50 | 887.44 | 872.50 | 884.32 | 853.17 | 1.59% | 253,525 |
| May 4, 2026 | 887.00 | 887.00 | 867.28 | 870.46 | 839.80 | -1.91% | 228,304 |
| Apr 30, 2026 | 892.00 | 898.00 | 876.46 | 887.44 | 856.18 | -0.29% | 368,345 |
| Apr 29, 2026 | 900.01 | 913.00 | 875.00 | 890.00 | 858.65 | -1.11% | 407,777 |
| Apr 28, 2026 | 895.01 | 910.00 | 893.01 | 900.00 | 868.30 | -0.55% | 621,965 |
| Apr 27, 2026 | 905.00 | 905.00 | 897.16 | 905.00 | 873.13 | 0.33% | 201,705 |
| Apr 24, 2026 | 905.01 | 906.32 | 891.00 | 902.00 | 870.23 | -0.33% | 435,000 |
| Apr 23, 2026 | 910.10 | 918.00 | 900.00 | 905.00 | 873.13 | -0.56% | 690,876 |
| Apr 22, 2026 | 916.00 | 920.00 | 910.00 | 910.10 | 878.05 | -1.14% | 421,417 |
| Apr 21, 2026 | 932.00 | 940.50 | 915.00 | 920.63 | 888.21 | -1.26% | 245,924 |
| Apr 20, 2026 | 936.05 | 936.97 | 925.62 | 932.37 | 899.53 | 0.15% | 188,863 |
| Apr 17, 2026 | 930.60 | 940.22 | 921.04 | 931.00 | 898.21 | 0.12% | 289,331 |
| Apr 16, 2026 | 938.00 | 943.00 | 922.50 | 929.85 | 897.10 | -0.87% | 616,267 |
| Apr 15, 2026 | 921.52 | 938.00 | 920.50 | 938.00 | 904.96 | 1.83% | 963,620 |
| Apr 14, 2026 | 938.99 | 950.00 | 920.50 | 921.10 | 888.66 | -1.91% | 1,137,980 |
| Apr 13, 2026 | 928.00 | 938.99 | 924.00 | 938.99 | 905.92 | 0.97% | 748,029 |
| Apr 10, 2026 | 934.00 | 934.00 | 921.00 | 930.00 | 897.25 | -0.21% | 402,317 |
| Apr 9, 2026 | 925.00 | 932.00 | 920.01 | 932.00 | 899.18 | 0.76% | 461,326 |
| Apr 8, 2026 | 920.00 | 934.00 | 920.00 | 925.00 | 892.42 | 0.87% | 688,494 |
| Apr 7, 2026 | 908.01 | 925.00 | 907.86 | 917.00 | 884.70 | 0.20% | 30,912,650 |
| Apr 6, 2026 | 900.00 | 918.00 | 900.00 | 915.20 | 882.97 | 1.96% | 385,297 |
| Apr 2, 2026 | 898.00 | 898.00 | 885.01 | 897.60 | 865.99 | -0.16% | 137,614 |
| Apr 1, 2026 | 882.30 | 902.93 | 881.00 | 899.00 | 867.34 | 1.67% | 1,314,344 |
| Mar 31, 2026 | 862.00 | 892.00 | 860.00 | 884.27 | 853.13 | 3.42% | 1,414,626 |