Frutícola Viconto S.A. (SNSE:VICONTO)
Chile · Delayed Price · Currency is CLP 23.00
0.00 (0.00%)
At close: Aug 14, 2025, 4:00 PM CLT
Frutícola Viconto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 21.00 | 22.05 | 21.00 | 21.00 | - | -8.70% | 70,000 |
| Aug 18, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | - | - |
| Aug 14, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | - | - |
| Aug 13, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | - | - |
| Aug 12, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | - | - |
| Aug 11, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | - | - |
| Aug 8, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | - | - |
| Aug 7, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | - | - |
| Aug 6, 2025 | 22.94 | 23.00 | 22.94 | 23.00 | - | - | 50 |
| Aug 5, 2025 | 21.00 | 23.00 | 21.00 | 23.00 | - | - | 26,190 |
| Aug 4, 2025 | 22.98 | 23.00 | 22.98 | 23.00 | - | - | 7,020 |
| Aug 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | - | - |
| Jul 31, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | - | - |
| Jul 30, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | - | - |
| Jul 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | - | - |
| Jul 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | - | - |
| Jul 25, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | - | - |
| Jul 24, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | - | - |
| Jul 23, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | - | - |
| Jul 22, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | - | - |
| Jul 21, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | - | - |
| Jul 18, 2025 | 22.98 | 23.00 | 22.98 | 23.00 | - | - | 1,331 |
| Jul 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | - | - |
| Jul 15, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | - | - |
| Jul 14, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | - | - |
| Jul 11, 2025 | 22.99 | 23.00 | 22.99 | 23.00 | - | - | 4,130 |
| Jul 10, 2025 | 22.06 | 23.00 | 22.05 | 23.00 | - | - | 83,250 |
| Jul 9, 2025 | 22.00 | 23.00 | 22.00 | 23.00 | - | - | 228,979 |
| Jul 8, 2025 | 22.50 | 23.00 | 22.50 | 23.00 | - | - | 68,485 |
| Jul 7, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | - | - |
| Jul 4, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | - | - |
| Jul 3, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | - | - |
| Jul 2, 2025 | 22.00 | 23.00 | 22.00 | 23.00 | - | - | 23,213 |
| Jul 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | - | - |
| Jun 30, 2025 | 22.00 | 23.00 | 22.00 | 23.00 | - | - | 4,000 |
| Jun 27, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | - | 23,913 |
| Jun 26, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | - | - |
| Jun 25, 2025 | 24.14 | 24.14 | 23.00 | 23.00 | - | - | 30,000 |
| Jun 24, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | 27.92% | 1,728,843 |
| Jun 23, 2025 | 22.89 | 22.89 | 17.98 | 17.98 | - | - | 24,027 |
| Jun 19, 2025 | 22.90 | 22.90 | 17.98 | 17.98 | - | - | 4,366 |
| Jun 18, 2025 | 23.50 | 23.50 | 17.98 | 17.98 | - | - | 29,786 |
| Jun 17, 2025 | 21.00 | 21.00 | 17.98 | 17.98 | - | - | 103,219 |
| Jun 16, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | - | - | - |
| Jun 13, 2025 | 18.79 | 22.50 | 17.98 | 17.98 | - | - | 165,892 |
| Jun 12, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | - | - | - |
| Jun 11, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | - | - | - |
| Jun 10, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | - | - | - |
| Jun 9, 2025 | 18.70 | 21.50 | 17.98 | 17.98 | - | - | 190,000 |
| Jun 6, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | - | - | - |