Viña Concha y Toro S.A. (SNSE:CONCHATORO)
Chile · Delayed Price · Currency is CLP 834.99
+5.00 (0.60%)
Jul 24, 2026, 3:59 PM CLT
Viña Concha y Toro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 862.17 | 862.17 | 851.58 | 853.30 | 853.30 | -1.03% | 95,856 |
| Jun 23, 2026 | 864.21 | 865.00 | 860.60 | 862.16 | 862.16 | -0.89% | 91,975 |
| Jun 22, 2026 | 871.63 | 875.58 | 866.83 | 869.86 | 869.86 | 0.79% | 591,496 |
| Jun 19, 2026 | 861.80 | 869.04 | 861.80 | 863.00 | 863.00 | 0.35% | 235,410 |
| Jun 18, 2026 | 864.80 | 864.80 | 852.02 | 860.00 | 860.00 | -0.56% | 300,610 |
| Jun 17, 2026 | 868.00 | 870.00 | 861.52 | 864.83 | 864.83 | -0.25% | 1,366,606 |
| Jun 16, 2026 | 862.41 | 868.01 | 856.57 | 866.97 | 866.97 | 0.81% | 185,849 |
| Jun 15, 2026 | 870.00 | 878.70 | 857.83 | 860.00 | 860.00 | -0.83% | 423,253 |
| Jun 12, 2026 | 871.00 | 878.00 | 855.00 | 867.21 | 867.21 | -0.23% | 289,414 |
| 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 |