Frutícola Viconto S.A. (SNSE:VICONTO)
Chile
· Delayed Price · Currency is CLP 25.85
0.00 (0.00%)
At close: Mar 5, 2026
Frutícola Viconto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Mar 3, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | 1,868 |
| Mar 2, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | 493,768 |
| Feb 27, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Feb 26, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Feb 25, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Feb 24, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | 349,292 |
| Feb 23, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Feb 20, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Feb 19, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Feb 18, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Feb 17, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Feb 16, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Feb 13, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Feb 12, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Feb 11, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Feb 10, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Feb 9, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Feb 6, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Feb 5, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Feb 4, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Feb 3, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Feb 2, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Jan 30, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Jan 29, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Jan 28, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Jan 27, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Jan 26, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | 16,086 |
| Jan 23, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | 120,892 |
| Jan 22, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Jan 21, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Jan 20, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Jan 19, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Jan 16, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Jan 15, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Jan 14, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Jan 13, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Jan 12, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | 26,634 |
| Jan 9, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | 158 |
| Jan 8, 2026 | 26.00 | 26.00 | 26.00 | 25.85 | 25.85 | - | 85,866 |
| Jan 7, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | 17,804 |
| Jan 6, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Jan 5, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | 17,804 |
| Jan 2, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Dec 30, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Dec 29, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Dec 26, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Dec 24, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Dec 23, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Dec 22, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Dec 19, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Dec 18, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Dec 17, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Dec 16, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Dec 15, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | 7,131 |
| Dec 12, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Dec 11, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Dec 10, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Dec 9, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Dec 5, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Dec 4, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Dec 3, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Dec 2, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Dec 1, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Nov 28, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Nov 27, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Nov 26, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Nov 25, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Nov 24, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Nov 21, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | 28,000 |
| Nov 20, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Nov 19, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Nov 18, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Nov 17, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | 32,850 |
| Nov 14, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Nov 13, 2025 | 25.50 | 25.50 | 25.50 | 25.85 | 25.85 | - | 108,856 |
| Nov 12, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | 5,315 |
| Nov 11, 2025 | 25.50 | 25.50 | 25.50 | 25.85 | 25.85 | - | 200,000 |
| Nov 10, 2025 | 25.50 | 25.50 | 25.50 | 25.85 | 25.85 | - | 218,907 |
| Nov 7, 2025 | 26.00 | 26.00 | 26.00 | 25.85 | 25.85 | - | 100,000 |
| Nov 6, 2025 | 25.00 | 25.00 | 25.00 | 25.85 | 25.85 | - | 100,000 |
| Nov 5, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Nov 4, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Nov 3, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Oct 30, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | 22,564 |
| Oct 29, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Oct 28, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Oct 27, 2025 | 24.51 | 24.51 | 24.51 | 25.85 | 25.85 | - | 62,461 |
| Oct 24, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | 14,492 |
| Oct 23, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | 22,448 |
| Oct 22, 2025 | 25.92 | 25.92 | 25.92 | 25.85 | 25.85 | -10.24% | 410,594 |
| Oct 21, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Oct 20, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| 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 |