Viña Concha y Toro S.A. (SNSE:CONCHATORO)
Chile · Delayed Price · Currency is CLP 903.36
-8.98 (-0.98%)
Sep 28, 2026, 4:00 PM CLT
Viña Concha y Toro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 909.00 | 915.00 | 900.00 | 903.36 | - | -0.98% | 333,836 |
| 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 |
| Aug 26, 2026 | 903.10 | 920.00 | 903.10 | 909.58 | 904.62 | 0.84% | 782,431 |
| Aug 25, 2026 | 908.00 | 909.99 | 901.20 | 902.01 | 897.09 | -0.27% | 498,062 |
| Aug 24, 2026 | 891.41 | 907.33 | 891.41 | 904.44 | 899.51 | 4.51% | 760,540 |
| Aug 21, 2026 | 875.00 | 895.15 | 860.00 | 865.44 | 860.72 | -0.52% | 419,253 |
| Aug 20, 2026 | 863.00 | 870.00 | 861.00 | 870.00 | 865.26 | 1.07% | 239,351 |
| Aug 19, 2026 | 861.00 | 861.01 | 852.20 | 860.80 | 856.11 | -0.02% | 170,742 |
| Aug 18, 2026 | 861.90 | 861.90 | 853.40 | 861.00 | 856.30 | 0.02% | 166,935 |
| Aug 17, 2026 | 858.00 | 865.00 | 849.80 | 860.79 | 856.10 | 0.68% | 345,881 |
| Aug 14, 2026 | 854.99 | 855.00 | 844.99 | 855.00 | 850.34 | -0.47% | 361,683 |
| Aug 13, 2026 | 856.02 | 860.00 | 835.16 | 859.00 | 854.32 | -0.12% | 759,780 |
| Aug 12, 2026 | 851.02 | 860.00 | 851.00 | 860.00 | 855.31 | -0.58% | 416,461 |
| Aug 11, 2026 | 865.00 | 865.00 | 850.00 | 865.00 | 860.28 | - | 232,010 |
| Aug 10, 2026 | 869.02 | 870.00 | 852.00 | 865.00 | 860.28 | 0.58% | 540,231 |
| Aug 7, 2026 | 862.89 | 865.01 | 855.00 | 860.00 | 855.31 | - | 271,660 |
| Aug 6, 2026 | 855.01 | 871.58 | 855.01 | 860.00 | 855.31 | 0.58% | 481,185 |
| Aug 5, 2026 | 860.00 | 860.00 | 853.04 | 855.00 | 850.34 | -0.58% | 413,287 |
| Aug 4, 2026 | 849.66 | 871.98 | 849.66 | 860.00 | 855.31 | 2.17% | 987,368 |
| Aug 3, 2026 | 842.00 | 845.00 | 835.04 | 841.73 | 837.14 | -0.27% | 85,126 |
| Jul 31, 2026 | 830.00 | 845.00 | 826.50 | 844.00 | 839.40 | 1.59% | 723,495 |
| Jul 30, 2026 | 830.00 | 839.99 | 830.00 | 830.82 | 826.29 | 0.10% | 155,395 |
| Jul 29, 2026 | 835.00 | 839.97 | 830.00 | 830.00 | 825.47 | -0.60% | 180,544 |
| Jul 28, 2026 | 840.00 | 840.00 | 835.00 | 835.00 | 830.45 | -0.59% | 127,866 |
| Jul 27, 2026 | 833.02 | 839.98 | 825.10 | 839.98 | 835.40 | 0.60% | 320,377 |
| Jul 24, 2026 | 828.01 | 840.47 | 825.99 | 834.99 | 830.44 | 0.60% | 145,661 |
| Jul 23, 2026 | 845.02 | 848.98 | 825.00 | 829.99 | 825.46 | -2.24% | 1,042,876 |
| Jul 22, 2026 | 860.00 | 860.00 | 846.00 | 848.98 | 844.35 | -0.32% | 325,905 |
| Jul 21, 2026 | 848.04 | 853.00 | 848.01 | 851.72 | 847.08 | -0.27% | 121,802 |
| Jul 20, 2026 | 851.00 | 854.02 | 851.00 | 854.02 | 849.36 | 0.20% | 125,382 |