Viña San Pedro Tarapacá S.A. (SNSE:VSPT)
Chile · Delayed Price · Currency is CLP 4.000
0.00 (0.00%)
At close: May 20, 2026
Viña San Pedro Tarapacá Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 108,379 |
| May 19, 2026 | 3.90 | 3.90 | 3.90 | 4.00 | 4.00 | - | 1,300,000 |
| May 18, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 49,764 |
| May 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 14, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 146,000 |
| May 11, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 5,289 |
| May 7, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2,000 |
| May 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 22,823 |
| May 5, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| May 4, 2026 | 3.90 | 3.90 | 3.90 | 4.00 | 4.00 | - | 238,807 |
| Apr 30, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 25,002 |
| Apr 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 5 |
| Apr 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Apr 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 3,583 |
| Apr 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 25,004 |
| Apr 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Apr 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 11 |
| Apr 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Apr 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.34% | 2,267 |
| Apr 17, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.87 | - | - |
| Apr 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.87 | - | 146,748 |
| Apr 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.87 | - | - |
| Apr 14, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.87 | - | - |
| Apr 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.87 | - | 11,052 |
| Apr 10, 2026 | 3.96 | 3.96 | 3.96 | 4.00 | 3.87 | - | 263,807 |
| Apr 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.87 | - | - |
| Apr 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.87 | - | 169,785 |
| Apr 7, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.87 | - | 2,202 |
| Apr 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.87 | - | 41 |
| Apr 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.87 | - | 4,444 |
| Apr 1, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.87 | - | 7,774 |
| Mar 31, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.87 | - | 52,526 |
| Mar 30, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.87 | - | 18,269 |
| Mar 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.87 | - | 26,131 |
| Mar 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.87 | - | 1,227 |
| Mar 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.87 | - | 1,000 |
| Mar 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.87 | - | - |
| Mar 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.87 | - | - |
| Mar 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.87 | - | 391,438 |
| Mar 19, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.87 | - | 40,521 |
| Mar 18, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.87 | - | 1,250 |
| Mar 17, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.87 | - | 113,316 |
| Mar 16, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.87 | - | - |
| Mar 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.87 | - | 200,000 |
| Mar 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.87 | - | 31,420 |
| Mar 11, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.87 | - | 6 |
| Mar 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.87 | - | 49,679 |