Viña San Pedro Tarapacá S.A. (SNSE:VSPT)
Chile · Delayed Price · Currency is CLP 3.800
-0.050 (-1.30%)
At close: Sep 28, 2026
Viña San Pedro Tarapacá Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.30% | 1,300,861 |
| Sep 25, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 67,745 |
| Sep 24, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Sep 23, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Sep 22, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 4,226 |
| Sep 21, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 70,224 |
| Sep 17, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Sep 16, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Sep 15, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Sep 14, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Sep 11, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Sep 10, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Sep 9, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Sep 8, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Sep 7, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 6,105 |
| Sep 4, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 3 |
| Sep 3, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1.32% | 1,000,000 |
| Sep 2, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 100,000 |
| Sep 1, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Aug 31, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 6,331 |
| Aug 28, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Aug 27, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Aug 26, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 12,644 |
| Aug 25, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -5.00% | 644,105 |
| Aug 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 5,000 |
| Aug 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 11,049 |
| Aug 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 19, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 18, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 17, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 262,828 |
| Aug 14, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 5,286 |
| Aug 11, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 11 |
| Aug 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 5,462 |
| Aug 7, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 5 |
| Aug 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 5, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 3, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 7 |
| Jul 31, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,000 |
| Jul 30, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 296,059 |
| Jul 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 28 |
| Jul 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 3 |
| Jul 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 5 |
| Jul 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1 |
| Jul 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 5,245 |
| Jul 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |