Viña Concha y Toro S.A. (SNSE:CONCHATORO)
Chile · Delayed Price · Currency is CLP 871.00
+10.61 (1.23%)
May 20, 2026, 4:00 PM CLT
Viña Concha y Toro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.23% | 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 |
| Mar 30, 2026 | 860.00 | 860.10 | 851.39 | 855.00 | 824.89 | 0.23% | 1,480,877 |
| Mar 27, 2026 | 853.42 | 855.98 | 852.00 | 853.00 | 822.96 | - | 785,962 |
| Mar 26, 2026 | 861.90 | 861.90 | 852.00 | 853.00 | 822.96 | 0.11% | 850,906 |
| Mar 25, 2026 | 854.01 | 874.76 | 851.00 | 852.05 | 817.22 | 0.24% | 1,245,450 |
| Mar 24, 2026 | 847.00 | 857.49 | 847.00 | 850.00 | 815.25 | 0.58% | 2,551,880 |
| Mar 23, 2026 | 896.11 | 896.11 | 845.10 | 845.10 | 810.55 | -3.97% | 912,414 |
| Mar 20, 2026 | 908.16 | 908.16 | 872.40 | 880.06 | 844.08 | -1.58% | 894,581 |
| Mar 19, 2026 | 914.00 | 914.00 | 885.00 | 894.16 | 857.61 | -1.28% | 1,243,770 |
| Mar 18, 2026 | 916.50 | 916.70 | 903.00 | 905.73 | 868.70 | -0.49% | 413,932 |
| Mar 17, 2026 | 909.00 | 918.00 | 905.00 | 910.21 | 873.00 | 4.02% | 473,609 |
| Mar 16, 2026 | 880.00 | 880.00 | 865.89 | 875.00 | 839.23 | 0.53% | 414,304 |
| Mar 13, 2026 | 881.00 | 881.00 | 864.99 | 870.39 | 834.81 | -1.82% | 400,466 |
| Mar 12, 2026 | 880.00 | 895.00 | 870.00 | 886.50 | 850.26 | 1.22% | 1,800,941 |
| Mar 11, 2026 | 879.99 | 880.00 | 870.09 | 875.79 | 839.99 | 0.28% | 381,118 |
| Mar 10, 2026 | 887.00 | 887.00 | 867.51 | 873.33 | 837.63 | -0.47% | 347,958 |