Viña Concha y Toro S.A. (SNSE:CONCHATORO)
Chile · Delayed Price · Currency is CLP 860.00
+5.00 (0.58%)
Nov 6, 2026, 3:59 PM CLST
Viña Concha y Toro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 849.78 | 889.99 | 846.44 | 860.00 | 860.00 | 0.58% | 464,597 |
| Nov 5, 2026 | 870.00 | 871.99 | 830.01 | 855.00 | 855.00 | -1.10% | 912,872 |
| Nov 4, 2026 | 862.00 | 875.16 | 843.00 | 864.50 | 864.50 | 0.29% | 1,172,476 |
| Nov 3, 2026 | 858.22 | 874.71 | 855.00 | 862.00 | 862.00 | 0.15% | 211,608 |
| Nov 2, 2026 | 871.32 | 881.31 | 860.00 | 860.75 | 860.75 | 0.23% | 287,644 |
| Oct 30, 2026 | 860.00 | 863.81 | 856.01 | 858.75 | 858.75 | -0.15% | 221,499 |
| Oct 29, 2026 | 868.36 | 868.36 | 858.00 | 860.00 | 860.00 | -1.14% | 189,365 |
| Oct 28, 2026 | 850.05 | 874.89 | 850.05 | 869.90 | 869.90 | 1.98% | 300,865 |
| Oct 27, 2026 | 858.18 | 873.51 | 853.00 | 853.00 | 853.00 | 0.35% | 1,423,986 |
| Oct 26, 2026 | 865.00 | 865.00 | 845.00 | 850.00 | 850.00 | -2.30% | 839,002 |
| Oct 23, 2026 | 881.00 | 881.00 | 860.00 | 870.00 | 870.00 | -1.21% | 595,390 |
| Oct 22, 2026 | 892.98 | 892.99 | 876.00 | 880.63 | 880.63 | -1.60% | 868,202 |
| Oct 21, 2026 | 884.00 | 894.99 | 884.00 | 894.99 | 894.99 | - | 278,459 |
| Oct 20, 2026 | 900.00 | 900.00 | 881.00 | 894.99 | 894.99 | -0.56% | 445,829 |
| Oct 19, 2026 | 923.97 | 923.97 | 895.00 | 900.00 | 900.00 | -1.53% | 661,980 |
| Oct 16, 2026 | 890.62 | 914.15 | 890.61 | 914.00 | 914.00 | 2.19% | 476,443 |
| Oct 15, 2026 | 890.00 | 897.99 | 880.00 | 894.44 | 894.44 | 0.50% | 732,968 |
| Oct 14, 2026 | 891.36 | 895.27 | 887.94 | 890.00 | 890.00 | -0.11% | 3,982,580 |
| Oct 13, 2026 | 885.00 | 900.26 | 884.97 | 891.00 | 891.00 | 2.06% | 660,810 |
| Oct 9, 2026 | 869.28 | 890.00 | 865.34 | 873.00 | 873.00 | 1.27% | 1,032,510 |
| Oct 8, 2026 | 853.00 | 871.67 | 853.00 | 862.02 | 862.02 | - | 1,061,860 |
| Oct 7, 2026 | 861.72 | 862.09 | 850.24 | 862.00 | 862.00 | -0.70% | 4,236,924 |
| Oct 6, 2026 | 884.00 | 889.92 | 849.98 | 868.10 | 868.10 | -1.91% | 11,003,727 |
| Oct 5, 2026 | 888.91 | 897.00 | 880.00 | 885.00 | 885.00 | -1.38% | 387,352 |
| Oct 2, 2026 | 889.95 | 897.58 | 880.00 | 897.41 | 897.41 | 0.29% | 128,312 |
| Oct 1, 2026 | 895.00 | 895.00 | 887.00 | 894.83 | 894.83 | -0.02% | 201,373 |
| Sep 30, 2026 | 903.00 | 916.60 | 895.00 | 895.00 | 895.00 | -0.56% | 437,324 |
| Sep 29, 2026 | 900.50 | 900.50 | 889.00 | 900.00 | 900.00 | -0.37% | 234,456 |
| Sep 28, 2026 | 909.00 | 915.00 | 900.00 | 903.36 | 903.36 | -0.98% | 345,555 |
| Sep 25, 2026 | 914.12 | 914.12 | 907.00 | 912.34 | 912.34 | 0.04% | 142,147 |
| Sep 24, 2026 | 917.89 | 925.00 | 908.04 | 916.93 | 911.93 | -0.33% | 169,678 |
| Sep 23, 2026 | 925.00 | 925.00 | 914.05 | 920.00 | 914.98 | -0.14% | 144,797 |
| Sep 22, 2026 | 920.36 | 924.00 | 915.00 | 921.32 | 916.30 | 1.13% | 150,706 |
| Sep 21, 2026 | 932.00 | 932.00 | 909.00 | 911.00 | 906.03 | -2.04% | 408,549 |
| Sep 17, 2026 | 941.99 | 941.99 | 930.00 | 930.00 | 924.93 | -1.27% | 453,674 |
| Sep 16, 2026 | 941.01 | 943.99 | 930.00 | 942.00 | 936.86 | -0.21% | 152,648 |
| Sep 15, 2026 | 950.00 | 968.99 | 942.25 | 944.00 | 938.85 | -2.68% | 776,923 |
| Sep 14, 2026 | 947.95 | 970.00 | 945.80 | 970.00 | 964.71 | 2.21% | 266,471 |
| Sep 11, 2026 | 938.01 | 949.00 | 936.53 | 949.00 | 943.83 | 1.22% | 318,299 |
| Sep 10, 2026 | 944.21 | 947.99 | 935.00 | 937.52 | 932.41 | -0.71% | 198,133 |
| Sep 9, 2026 | 936.00 | 948.00 | 927.53 | 944.21 | 939.06 | 0.99% | 199,089 |
| Sep 8, 2026 | 923.00 | 935.00 | 923.00 | 935.00 | 929.90 | 1.11% | 240,094 |
| Sep 7, 2026 | 915.00 | 925.00 | 915.00 | 924.73 | 919.69 | 1.28% | 143,704 |
| Sep 4, 2026 | 906.07 | 913.00 | 896.69 | 913.00 | 908.02 | -0.22% | 378,751 |
| Sep 3, 2026 | 919.01 | 919.01 | 895.00 | 914.97 | 909.98 | 0.11% | 328,065 |
| Sep 2, 2026 | 910.00 | 914.00 | 892.98 | 914.00 | 909.02 | 0.55% | 558,711 |
| Sep 1, 2026 | 920.04 | 920.04 | 891.54 | 909.00 | 904.04 | -0.11% | 591,593 |
| Aug 31, 2026 | 917.00 | 917.00 | 904.98 | 910.00 | 905.04 | -0.74% | 1,164,254 |
| Aug 28, 2026 | 910.01 | 922.00 | 910.01 | 916.75 | 911.75 | 0.74% | 190,440 |
| Aug 27, 2026 | 900.00 | 922.39 | 900.00 | 910.00 | 905.04 | 0.05% | 329,451 |