Viña Concha y Toro S.A. (SNSE:CONCHATORO)
Chile · Delayed Price · Currency is CLP 913.00
-1.97 (-0.22%)
Sep 4, 2026, 3:59 PM CLT
Viña Concha y Toro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 906.07 | 906.07 | 896.69 | 900.01 | - | -1.64% | 1,811 |
| Sep 3, 2026 | 919.01 | 919.01 | 895.00 | 914.97 | 914.97 | 0.11% | 328,065 |
| Sep 2, 2026 | 910.00 | 914.00 | 892.98 | 914.00 | 914.00 | 0.55% | 558,711 |
| Sep 1, 2026 | 920.04 | 920.04 | 891.54 | 909.00 | 909.00 | -0.11% | 591,593 |
| Aug 31, 2026 | 917.00 | 917.00 | 904.98 | 910.00 | 910.00 | -0.74% | 1,164,254 |
| Aug 28, 2026 | 910.01 | 922.00 | 910.01 | 916.75 | 916.75 | 0.74% | 190,440 |
| Aug 27, 2026 | 900.00 | 922.39 | 900.00 | 910.00 | 910.00 | 0.05% | 329,451 |
| Aug 26, 2026 | 903.10 | 920.00 | 903.10 | 909.58 | 909.58 | 0.84% | 782,431 |
| Aug 25, 2026 | 908.00 | 909.99 | 901.20 | 902.01 | 902.01 | -0.27% | 498,062 |
| Aug 24, 2026 | 891.41 | 907.33 | 891.41 | 904.44 | 904.44 | 4.51% | 760,540 |
| Aug 21, 2026 | 875.00 | 895.15 | 860.00 | 865.44 | 865.44 | -0.52% | 419,253 |
| Aug 20, 2026 | 863.00 | 870.00 | 861.00 | 870.00 | 870.00 | 1.07% | 239,351 |
| Aug 19, 2026 | 861.00 | 861.01 | 852.20 | 860.80 | 860.80 | -0.02% | 170,742 |
| Aug 18, 2026 | 861.90 | 861.90 | 853.40 | 861.00 | 861.00 | 0.02% | 166,935 |
| Aug 17, 2026 | 858.00 | 865.00 | 849.80 | 860.79 | 860.79 | 0.68% | 338,622 |
| Aug 14, 2026 | 854.99 | 855.00 | 844.99 | 855.00 | 855.00 | -0.47% | 361,683 |
| Aug 13, 2026 | 856.02 | 860.00 | 835.16 | 859.00 | 859.00 | -0.12% | 759,780 |
| Aug 12, 2026 | 851.02 | 860.00 | 851.00 | 860.00 | 860.00 | -0.58% | 416,461 |
| Aug 11, 2026 | 865.00 | 865.00 | 850.00 | 865.00 | 865.00 | - | 232,010 |
| Aug 10, 2026 | 869.02 | 870.00 | 852.00 | 865.00 | 865.00 | 0.58% | 540,231 |
| Aug 7, 2026 | 862.89 | 865.01 | 855.00 | 860.00 | 860.00 | - | 271,660 |
| Aug 6, 2026 | 855.01 | 871.58 | 855.01 | 860.00 | 860.00 | 0.58% | 481,185 |
| Aug 5, 2026 | 860.00 | 860.00 | 853.04 | 855.00 | 855.00 | -0.58% | 413,287 |
| Aug 4, 2026 | 849.66 | 871.98 | 849.66 | 860.00 | 860.00 | 2.17% | 987,368 |
| Aug 3, 2026 | 842.00 | 845.00 | 835.04 | 841.73 | 841.73 | -0.27% | 85,126 |
| Jul 31, 2026 | 840.00 | 840.00 | 838.32 | 844.00 | 844.00 | 1.59% | 10,441 |
| Jul 30, 2026 | 830.00 | 839.99 | 830.00 | 830.82 | 830.82 | 0.10% | 155,395 |
| Jul 29, 2026 | 835.00 | 839.97 | 830.00 | 830.00 | 830.00 | -0.60% | 180,544 |
| Jul 28, 2026 | 840.00 | 840.00 | 835.00 | 835.00 | 835.00 | -0.59% | 127,866 |
| Jul 27, 2026 | 833.02 | 839.98 | 825.10 | 839.98 | 839.98 | 0.60% | 320,377 |
| Jul 24, 2026 | 828.01 | 840.47 | 825.99 | 834.99 | 834.99 | 0.60% | 145,661 |
| Jul 23, 2026 | 845.02 | 848.98 | 825.00 | 829.99 | 829.99 | -2.24% | 1,042,876 |
| Jul 22, 2026 | 860.00 | 860.00 | 846.00 | 848.98 | 848.98 | -0.32% | 325,905 |
| Jul 21, 2026 | 848.04 | 853.00 | 848.01 | 851.72 | 851.72 | -0.27% | 121,802 |
| Jul 20, 2026 | 851.00 | 854.02 | 851.00 | 854.02 | 854.02 | 0.20% | 125,382 |
| Jul 17, 2026 | 856.09 | 857.00 | 850.88 | 852.33 | 852.33 | -0.44% | 124,647 |
| Jul 15, 2026 | 857.86 | 858.20 | 852.97 | 856.10 | 856.10 | 0.32% | 192,310 |
| Jul 14, 2026 | 849.92 | 855.78 | 848.00 | 853.33 | 853.33 | -0.31% | 96,116 |
| Jul 13, 2026 | 852.82 | 864.00 | 845.00 | 855.95 | 855.95 | 0.11% | 319,604 |
| Jul 10, 2026 | 847.92 | 855.25 | 843.57 | 855.00 | 855.00 | 0.88% | 247,015 |
| Jul 9, 2026 | 844.99 | 853.91 | 841.21 | 847.50 | 847.50 | 0.30% | 754,768 |
| Jul 8, 2026 | 860.00 | 863.69 | 840.01 | 845.00 | 845.00 | -1.74% | 503,042 |
| Jul 7, 2026 | 860.00 | 861.62 | 856.33 | 860.00 | 860.00 | 0.11% | 145,569 |
| Jul 6, 2026 | 860.00 | 865.00 | 855.00 | 859.03 | 859.03 | 0.10% | 277,268 |
| Jul 3, 2026 | 860.00 | 875.00 | 853.35 | 858.13 | 858.13 | -0.22% | 145,363 |
| Jul 2, 2026 | 860.00 | 861.84 | 853.01 | 859.98 | 859.98 | - | 263,764 |
| Jul 1, 2026 | 869.99 | 870.00 | 840.01 | 859.99 | 859.99 | - | 1,182,465 |
| Jun 30, 2026 | 856.23 | 861.02 | 853.36 | 860.00 | 860.00 | - | 314,071 |
| Jun 26, 2026 | 850.00 | 870.00 | 834.00 | 860.00 | 860.00 | 0.10% | 379,805 |
| Jun 25, 2026 | 852.99 | 860.00 | 850.97 | 859.12 | 859.12 | 0.68% | 487,243 |