Viña San Pedro Tarapacá S.A. (SNSE:VSPT)
Chile · Delayed Price · Currency is CLP 4.000
-0.050 (-1.23%)
At close: Aug 8, 2025, 4:00 PM CLT
Viña San Pedro Tarapacá Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 4.00 | 4.05 | 4.00 | 4.05 | - | - | 222,169 |
| Aug 7, 2025 | 4.00 | 4.05 | 4.00 | 4.05 | - | - | 500,000 |
| Aug 6, 2025 | 3.98 | 4.05 | 3.98 | 4.05 | - | - | 378,015 |
| Aug 5, 2025 | 4.00 | 4.05 | 4.00 | 4.05 | - | - | 88,579 |
| Aug 4, 2025 | 4.00 | 4.05 | 4.00 | 4.05 | - | - | 503,683 |
| Aug 1, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | - | - | - |
| Jul 31, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | - | - | - |
| Jul 30, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | - | - | - |
| Jul 29, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | - | - | 5,000 |
| Jul 28, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | - | - | 358,284 |
| Jul 25, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | - | - | - |
| Jul 24, 2025 | 4.00 | 4.05 | 4.00 | 4.05 | - | - | 83,687 |
| Jul 23, 2025 | 4.00 | 4.05 | 4.00 | 4.05 | - | - | 304,964 |
| Jul 22, 2025 | 3.99 | 4.05 | 3.99 | 4.05 | - | - | 7,000 |
| Jul 21, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | - | - | - |
| Jul 18, 2025 | 4.10 | 4.10 | 4.05 | 4.05 | - | - | 3,500 |
| Jul 17, 2025 | 4.10 | 4.10 | 4.05 | 4.05 | - | - | 824 |
| Jul 15, 2025 | 4.00 | 4.05 | 4.00 | 4.05 | - | - | 384,292 |
| Jul 14, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | - | - | - |
| Jul 11, 2025 | 4.01 | 4.05 | 4.01 | 4.05 | - | - | 433,566 |
| Jul 10, 2025 | 4.01 | 4.05 | 4.01 | 4.05 | - | - | 16,182 |
| Jul 9, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | - | - | - |
| Jul 8, 2025 | 4.80 | 4.80 | 4.05 | 4.05 | - | - | 879 |
| Jul 7, 2025 | 4.00 | 4.05 | 4.00 | 4.05 | - | - | 90,884 |
| Jul 4, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | - | - | - |
| Jul 3, 2025 | 4.10 | 4.10 | 4.05 | 4.05 | - | - | 894,289 |
| Jul 2, 2025 | 4.05 | 4.05 | 4.02 | 4.05 | - | 1.22% | 2,486,000 |
| Jul 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Jun 30, 2025 | 4.04 | 4.04 | 4.00 | 4.00 | - | - | 1,039,708 |
| Jun 27, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Jun 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Jun 25, 2025 | 4.99 | 4.99 | 4.00 | 4.00 | - | - | 19,731 |
| Jun 24, 2025 | 4.05 | 4.05 | 4.00 | 4.00 | - | - | 355,000 |
| Jun 23, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | 6,642 |
| Jun 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | 130,545 |
| Jun 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Jun 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Jun 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Jun 13, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Jun 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Jun 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Jun 10, 2025 | 4.20 | 4.20 | 4.00 | 4.00 | - | - | 318,795 |
| Jun 9, 2025 | 4.20 | 4.20 | 4.00 | 4.00 | - | - | 1,655 |
| Jun 6, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Jun 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| Jun 4, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | 79,618 |
| Jun 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | 100,306 |
| Jun 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| May 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |
| May 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | - |