Viña Concha y Toro S.A. (SNSE:CONCHATORO)
Chile
· Delayed Price · Currency is CLP 900.00
-5.00 (-0.55%)
Apr 28, 2026, 4:00 PM CLT
Viña Concha y Toro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 895.01 | 910.00 | 893.01 | 900.00 | 900.00 | -0.55% | 621,965 |
| Apr 27, 2026 | 905.00 | 905.00 | 897.16 | 905.00 | 905.00 | 0.33% | 201,705 |
| Apr 24, 2026 | 905.01 | 906.32 | 891.00 | 902.00 | 902.00 | -0.33% | 435,000 |
| Apr 23, 2026 | 910.10 | 918.00 | 900.00 | 905.00 | 905.00 | -0.56% | 690,876 |
| Apr 22, 2026 | 916.00 | 920.00 | 910.00 | 910.10 | 910.10 | -1.14% | 421,417 |
| Apr 21, 2026 | 932.00 | 940.50 | 915.00 | 920.63 | 920.63 | -1.26% | 245,924 |
| Apr 20, 2026 | 936.05 | 936.97 | 925.62 | 932.37 | 932.37 | 0.15% | 188,863 |
| Apr 17, 2026 | 930.60 | 940.22 | 921.04 | 931.00 | 931.00 | 0.12% | 289,331 |
| Apr 16, 2026 | 938.00 | 943.00 | 922.50 | 929.85 | 929.85 | -0.87% | 616,267 |
| Apr 15, 2026 | 921.52 | 938.00 | 920.50 | 938.00 | 938.00 | 1.83% | 963,620 |
| Apr 14, 2026 | 938.99 | 950.00 | 920.50 | 921.10 | 921.10 | -1.91% | 1,137,980 |
| Apr 13, 2026 | 928.00 | 938.99 | 924.00 | 938.99 | 938.99 | 0.97% | 748,029 |
| Apr 10, 2026 | 934.00 | 934.00 | 921.00 | 930.00 | 930.00 | -0.21% | 402,317 |
| Apr 9, 2026 | 925.00 | 932.00 | 920.01 | 932.00 | 932.00 | 0.76% | 461,326 |
| Apr 8, 2026 | 920.00 | 934.00 | 920.00 | 925.00 | 925.00 | 0.87% | 688,494 |
| Apr 7, 2026 | 908.01 | 925.00 | 907.86 | 917.00 | 917.00 | 0.20% | 30,912,650 |
| Apr 6, 2026 | 900.00 | 918.00 | 900.00 | 915.20 | 915.20 | 1.96% | 385,297 |
| Apr 2, 2026 | 898.00 | 898.00 | 885.01 | 897.60 | 897.60 | -0.16% | 137,614 |
| Apr 1, 2026 | 882.30 | 902.93 | 881.00 | 899.00 | 899.00 | 1.67% | 1,314,344 |
| Mar 31, 2026 | 862.00 | 892.00 | 860.00 | 884.27 | 884.27 | 3.42% | 1,414,626 |
| Mar 30, 2026 | 860.00 | 860.10 | 851.39 | 855.00 | 855.00 | 0.23% | 1,480,877 |
| Mar 27, 2026 | 853.42 | 855.98 | 852.00 | 853.00 | 853.00 | - | 785,962 |
| Mar 26, 2026 | 861.90 | 861.90 | 852.00 | 853.00 | 853.00 | 0.11% | 850,906 |
| Mar 25, 2026 | 854.01 | 874.76 | 851.00 | 852.05 | 847.05 | 0.24% | 1,245,450 |
| Mar 24, 2026 | 847.00 | 857.49 | 847.00 | 850.00 | 845.01 | 0.58% | 2,551,880 |
| Mar 23, 2026 | 896.11 | 896.11 | 845.10 | 845.10 | 840.14 | -3.97% | 912,414 |
| Mar 20, 2026 | 908.16 | 908.16 | 872.40 | 880.06 | 874.90 | -1.58% | 894,581 |
| Mar 19, 2026 | 914.00 | 914.00 | 885.00 | 894.16 | 888.91 | -1.28% | 1,243,770 |
| Mar 18, 2026 | 916.50 | 916.70 | 903.00 | 905.73 | 900.41 | -0.49% | 413,932 |
| Mar 17, 2026 | 909.00 | 918.00 | 905.00 | 910.21 | 904.87 | 4.02% | 473,609 |
| Mar 16, 2026 | 880.00 | 880.00 | 865.89 | 875.00 | 869.87 | 0.53% | 414,304 |
| Mar 13, 2026 | 881.00 | 881.00 | 864.99 | 870.39 | 865.28 | -1.82% | 400,466 |
| Mar 12, 2026 | 880.00 | 895.00 | 870.00 | 886.50 | 881.30 | 1.22% | 1,800,941 |
| Mar 11, 2026 | 879.99 | 880.00 | 870.09 | 875.79 | 870.65 | 0.28% | 381,118 |
| Mar 10, 2026 | 887.00 | 887.00 | 867.51 | 873.33 | 868.21 | -0.47% | 347,958 |
| Mar 9, 2026 | 896.00 | 896.00 | 865.02 | 877.47 | 872.32 | -1.98% | 1,064,639 |
| Mar 6, 2026 | 910.01 | 910.01 | 881.00 | 895.24 | 889.99 | -2.59% | 1,891,022 |
| Mar 5, 2026 | 937.00 | 949.00 | 905.00 | 919.00 | 913.61 | -2.00% | 844,142 |
| Mar 4, 2026 | 920.00 | 937.80 | 920.00 | 937.80 | 932.30 | 3.05% | 1,932,613 |
| Mar 3, 2026 | 926.00 | 928.00 | 905.00 | 910.00 | 904.66 | -2.15% | 1,851,848 |
| Mar 2, 2026 | 938.00 | 946.69 | 921.00 | 930.00 | 924.54 | -0.53% | 802,485 |
| Feb 27, 2026 | 961.00 | 966.51 | 933.00 | 935.00 | 929.51 | -2.71% | 3,557,660 |
| Feb 26, 2026 | 989.39 | 989.39 | 961.00 | 961.00 | 955.36 | -1.44% | 819,930 |
| Feb 25, 2026 | 980.00 | 989.99 | 970.18 | 975.00 | 969.28 | -0.35% | 609,409 |
| Feb 24, 2026 | 970.00 | 980.00 | 962.00 | 978.46 | 972.72 | 1.01% | 708,299 |
| Feb 23, 2026 | 966.00 | 971.98 | 961.69 | 968.67 | 962.99 | 0.38% | 555,192 |
| Feb 20, 2026 | 973.29 | 975.00 | 961.00 | 965.00 | 959.34 | -0.52% | 560,463 |
| Feb 19, 2026 | 983.90 | 983.90 | 961.00 | 970.00 | 964.31 | -1.02% | 513,500 |
| Feb 18, 2026 | 986.06 | 987.00 | 968.80 | 980.00 | 974.25 | -0.61% | 451,230 |
| Feb 17, 2026 | 984.99 | 987.36 | 984.99 | 986.00 | 980.21 | 0.10% | 743,011 |
| Feb 16, 2026 | 986.30 | 988.00 | 972.74 | 984.99 | 979.21 | -0.29% | 236,207 |
| Feb 13, 2026 | 969.89 | 987.83 | 963.28 | 987.83 | 982.03 | 1.85% | 386,320 |
| Feb 12, 2026 | 977.99 | 981.97 | 961.00 | 969.89 | 964.20 | -0.32% | 554,008 |
| Feb 11, 2026 | 985.00 | 986.98 | 961.38 | 973.00 | 967.29 | -1.12% | 939,061 |
| Feb 10, 2026 | 993.77 | 993.80 | 980.13 | 983.99 | 978.22 | -0.12% | 1,800,288 |
| Feb 9, 2026 | 990.00 | 994.00 | 982.01 | 985.19 | 979.41 | 0.53% | 511,114 |
| Feb 6, 2026 | 981.01 | 992.00 | 980.01 | 980.01 | 974.26 | 0.21% | 1,882,414 |
| Feb 5, 2026 | 1,000.00 | 1,000.00 | 978.00 | 978.00 | 972.26 | -2.20% | 796,540 |
| Feb 4, 2026 | 1,009.80 | 1,014.00 | 982.01 | 1,000.00 | 994.13 | -1.37% | 730,324 |
| Feb 3, 2026 | 1,000.00 | 1,013.90 | 987.19 | 1,013.90 | 1,007.95 | 1.39% | 1,363,402 |
| Feb 2, 2026 | 985.00 | 1,000.00 | 980.10 | 1,000.00 | 994.13 | 0.39% | 736,960 |
| Jan 30, 2026 | 1,005.00 | 1,005.00 | 983.08 | 996.12 | 990.27 | -0.13% | 1,271,179 |
| Jan 29, 2026 | 1,014.00 | 1,014.00 | 990.00 | 997.40 | 991.55 | -1.64% | 582,089 |
| Jan 28, 2026 | 1,016.70 | 1,018.80 | 1,008.00 | 1,014.00 | 1,008.05 | -0.10% | 430,645 |
| Jan 27, 2026 | 1,018.00 | 1,020.10 | 1,010.00 | 1,015.00 | 1,009.04 | -0.49% | 712,769 |
| Jan 26, 2026 | 1,024.00 | 1,028.10 | 1,007.00 | 1,020.00 | 1,014.01 | -0.39% | 1,005,174 |
| Jan 23, 2026 | 1,023.00 | 1,031.90 | 1,021.00 | 1,024.00 | 1,017.99 | -0.10% | 386,312 |
| Jan 22, 2026 | 1,030.00 | 1,030.00 | 1,020.00 | 1,025.00 | 1,018.99 | -0.14% | 511,541 |
| Jan 21, 2026 | 1,026.00 | 1,032.00 | 1,015.20 | 1,026.40 | 1,020.38 | 0.04% | 1,189,805 |
| Jan 20, 2026 | 1,029.90 | 1,030.30 | 1,023.60 | 1,026.00 | 1,019.98 | -0.41% | 573,164 |
| Jan 19, 2026 | 1,030.00 | 1,034.20 | 1,029.70 | 1,030.20 | 1,024.15 | 0.02% | 95,738 |
| Jan 16, 2026 | 1,035.00 | 1,036.90 | 1,025.00 | 1,030.00 | 1,023.96 | -0.76% | 458,787 |
| Jan 15, 2026 | 1,031.50 | 1,039.00 | 1,031.50 | 1,037.90 | 1,031.81 | 0.62% | 447,015 |
| Jan 14, 2026 | 1,034.10 | 1,039.80 | 1,028.80 | 1,031.50 | 1,025.45 | -0.62% | 779,350 |
| Jan 13, 2026 | 1,035.00 | 1,039.10 | 1,030.90 | 1,037.90 | 1,031.81 | 0.21% | 791,210 |
| Jan 12, 2026 | 1,040.00 | 1,040.40 | 1,030.50 | 1,035.70 | 1,029.62 | -0.41% | 605,961 |
| Jan 9, 2026 | 1,046.90 | 1,046.90 | 1,031.00 | 1,040.00 | 1,033.90 | 0.19% | 881,362 |
| Jan 8, 2026 | 1,040.00 | 1,040.00 | 1,032.10 | 1,038.00 | 1,031.91 | -0.19% | 1,115,768 |
| Jan 7, 2026 | 1,042.00 | 1,045.00 | 1,034.20 | 1,040.00 | 1,033.90 | -0.48% | 764,231 |
| Jan 6, 2026 | 1,041.00 | 1,056.00 | 1,035.90 | 1,045.00 | 1,038.87 | 0.47% | 1,589,027 |
| Jan 5, 2026 | 1,018.10 | 1,045.00 | 1,018.10 | 1,040.10 | 1,034.00 | 2.16% | 665,424 |
| Jan 2, 2026 | 1,025.20 | 1,026.10 | 1,010.00 | 1,018.10 | 1,012.13 | -0.67% | 566,191 |
| Dec 30, 2025 | 1,015.00 | 1,025.00 | 1,015.00 | 1,025.00 | 1,018.99 | 0.99% | 650,889 |
| Dec 29, 2025 | 1,016.00 | 1,038.00 | 1,014.70 | 1,015.00 | 1,009.04 | - | 2,011,027 |
| Dec 26, 2025 | 1,011.00 | 1,018.00 | 1,005.10 | 1,015.00 | 1,009.04 | 0.50% | 1,654,093 |
| Dec 24, 2025 | 1,009.00 | 1,015.00 | 1,007.00 | 1,010.00 | 1,004.07 | - | 1,583,327 |
| Dec 23, 2025 | 1,021.00 | 1,025.00 | 1,000.00 | 1,010.00 | 1,004.07 | -0.60% | 2,193,402 |
| Dec 22, 2025 | 1,030.00 | 1,040.00 | 1,016.00 | 1,016.10 | 1,005.17 | -0.87% | 2,019,928 |
| Dec 19, 2025 | 1,020.00 | 1,030.00 | 1,011.00 | 1,025.00 | 1,013.97 | 0.49% | 1,249,088 |
| Dec 18, 2025 | 1,028.00 | 1,031.00 | 1,015.00 | 1,020.00 | 1,009.02 | -0.78% | 777,532 |
| Dec 17, 2025 | 1,042.00 | 1,042.00 | 1,012.00 | 1,028.00 | 1,016.94 | -1.34% | 925,349 |
| Dec 16, 2025 | 1,048.00 | 1,048.00 | 1,032.10 | 1,042.00 | 1,030.79 | -0.57% | 669,666 |
| Dec 15, 2025 | 1,043.00 | 1,048.00 | 1,034.50 | 1,048.00 | 1,036.72 | 0.48% | 916,867 |
| Dec 12, 2025 | 1,055.00 | 1,059.00 | 1,035.50 | 1,043.00 | 1,031.78 | -1.59% | 1,094,126 |
| Dec 11, 2025 | 1,044.00 | 1,059.90 | 1,037.00 | 1,059.90 | 1,048.50 | 1.62% | 633,637 |
| Dec 10, 2025 | 1,045.30 | 1,052.90 | 1,040.00 | 1,043.00 | 1,031.78 | -0.19% | 504,269 |
| Dec 9, 2025 | 1,032.10 | 1,045.00 | 1,032.10 | 1,045.00 | 1,033.76 | 0.91% | 599,723 |
| Dec 5, 2025 | 1,039.00 | 1,048.00 | 1,032.20 | 1,035.60 | 1,024.46 | -0.41% | 365,816 |
| Dec 4, 2025 | 1,035.00 | 1,039.90 | 1,028.30 | 1,039.90 | 1,028.71 | 0.96% | 481,077 |
| Dec 3, 2025 | 1,030.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,018.92 | - | 1,481,016 |