Frutícola Viconto S.A. (SNSE:VICONTO)
Chile · Delayed Price · Currency is CLP 25.92
-2.88 (-10.00%)
At close: Oct 17, 2025
Frutícola Viconto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 25.92 | 25.92 | 25.92 | 28.80 | 28.80 | - | 120,515 |
| Oct 16, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Oct 15, 2025 | 24.00 | 28.80 | 24.00 | 28.80 | 28.80 | 30.91% | 362,926 |
| Oct 14, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 4,219 |
| Oct 13, 2025 | 23.00 | 23.00 | 23.00 | 22.00 | 22.00 | - | 127,000 |
| Oct 10, 2025 | 23.00 | 23.00 | 23.00 | 22.00 | 22.00 | - | 197,000 |
| Oct 9, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 1,666,127 |
| Oct 8, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 645,072 |
| Oct 7, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 12,543 |
| Oct 6, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 19,467 |
| Oct 3, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 100 |
| Oct 2, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Oct 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 50 |
| Sep 30, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Sep 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Sep 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 598,331 |
| Sep 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Sep 24, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 10 |
| Sep 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 50 |
| Sep 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Sep 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Sep 16, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -13.04% | 1,000,000 |
| Sep 15, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 40 |
| Sep 12, 2025 | 20.00 | 20.00 | 20.00 | 23.00 | 23.00 | - | 165,060 |
| Sep 11, 2025 | 20.00 | 20.00 | 20.00 | 23.00 | 23.00 | - | 47,500 |
| Sep 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Sep 9, 2025 | 20.00 | 20.00 | 20.00 | 23.00 | 23.00 | - | 117,540 |
| Sep 8, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 342 |
| Sep 5, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 4,995 |
| Sep 4, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 4,651 |
| Sep 3, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 50 |
| Sep 2, 2025 | 20.00 | 20.00 | 20.00 | 23.00 | 23.00 | - | 50,409 |
| Sep 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 40 |
| Aug 29, 2025 | 20.00 | 20.00 | 20.00 | 23.00 | 23.00 | - | 113,502 |
| Aug 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 100 |
| Aug 27, 2025 | 20.00 | 20.00 | 20.00 | 23.00 | 23.00 | - | 100,000 |
| Aug 26, 2025 | 22.71 | 22.71 | 22.71 | 23.00 | 22.71 | - | - |
| Aug 25, 2025 | 22.71 | 22.71 | 22.71 | 23.00 | 22.71 | - | - |
| Aug 22, 2025 | 22.71 | 22.71 | 22.71 | 23.00 | 22.71 | - | 6,666 |
| Aug 21, 2025 | 22.71 | 22.71 | 22.71 | 23.00 | 22.71 | - | - |
| Aug 20, 2025 | 22.71 | 22.71 | 22.71 | 23.00 | 22.71 | - | 4,335 |
| Aug 19, 2025 | 21.00 | 21.00 | 21.00 | 23.00 | 22.71 | - | 70,000 |
| Aug 18, 2025 | 22.71 | 22.71 | 22.71 | 23.00 | 22.71 | - | - |
| Aug 14, 2025 | 22.71 | 22.71 | 22.71 | 23.00 | 22.71 | - | - |
| Aug 13, 2025 | 22.71 | 22.71 | 22.71 | 23.00 | 22.71 | - | - |
| Aug 12, 2025 | 22.71 | 22.71 | 22.71 | 23.00 | 22.71 | - | - |
| Aug 11, 2025 | 22.71 | 22.71 | 22.71 | 23.00 | 22.71 | - | - |
| Aug 8, 2025 | 22.71 | 22.71 | 22.71 | 23.00 | 22.71 | - | - |
| Aug 7, 2025 | 22.71 | 22.71 | 22.71 | 23.00 | 22.71 | - | - |
| Aug 6, 2025 | 22.71 | 22.71 | 22.71 | 23.00 | 22.71 | - | 50 |