Frutícola Viconto S.A. (SNSE:VICONTO)
Chile
· Delayed Price · Currency is CLP 25.85
0.00 (0.00%)
At close: Dec 4, 2025
Frutícola Viconto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 10.00% | 645,072 |
| Oct 7, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 12,543 |
| Oct 6, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 19,467 |
| Oct 3, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 100 |
| Oct 2, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Oct 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 50 |
| Sep 30, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Sep 29, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Sep 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 598,331 |
| Sep 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Sep 24, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 10 |
| Sep 23, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 50 |
| Sep 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Sep 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Sep 16, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -13.04% | 1,000,000 |
| Sep 15, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 40 |
| Sep 12, 2025 | 20.00 | 20.00 | 20.00 | 23.00 | 23.00 | - | 165,060 |
| Sep 11, 2025 | 20.00 | 20.00 | 20.00 | 23.00 | 23.00 | - | 47,500 |
| Sep 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Sep 9, 2025 | 20.00 | 20.00 | 20.00 | 23.00 | 23.00 | - | 117,540 |
| Sep 8, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 342 |
| Sep 5, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 4,995 |
| Sep 4, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 4,651 |
| Sep 3, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 50 |
| Sep 2, 2025 | 20.00 | 20.00 | 20.00 | 23.00 | 23.00 | - | 50,409 |
| Sep 1, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 40 |
| Aug 29, 2025 | 20.00 | 20.00 | 20.00 | 23.00 | 23.00 | - | 113,502 |
| Aug 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 100 |
| Aug 27, 2025 | 20.00 | 20.00 | 20.00 | 23.00 | 23.00 | - | 100,000 |
| Aug 26, 2025 | 22.71 | 22.71 | 22.71 | 23.00 | 22.71 | - | - |
| Aug 25, 2025 | 22.71 | 22.71 | 22.71 | 23.00 | 22.71 | - | - |
| Aug 22, 2025 | 22.71 | 22.71 | 22.71 | 23.00 | 22.71 | - | 6,666 |
| Aug 21, 2025 | 22.71 | 22.71 | 22.71 | 23.00 | 22.71 | - | - |
| Aug 20, 2025 | 22.71 | 22.71 | 22.71 | 23.00 | 22.71 | - | 4,335 |
| Aug 19, 2025 | 21.00 | 21.00 | 21.00 | 23.00 | 22.71 | - | 70,000 |
| Aug 18, 2025 | 22.71 | 22.71 | 22.71 | 23.00 | 22.71 | - | - |
| Aug 14, 2025 | 22.71 | 22.71 | 22.71 | 23.00 | 22.71 | - | - |
| Aug 13, 2025 | 22.71 | 22.71 | 22.71 | 23.00 | 22.71 | - | - |
| Aug 12, 2025 | 22.71 | 22.71 | 22.71 | 23.00 | 22.71 | - | - |
| Aug 11, 2025 | 22.71 | 22.71 | 22.71 | 23.00 | 22.71 | - | - |
| Aug 8, 2025 | 22.71 | 22.71 | 22.71 | 23.00 | 22.71 | - | - |
| Aug 7, 2025 | 22.71 | 22.71 | 22.71 | 23.00 | 22.71 | - | - |
| Aug 6, 2025 | 22.71 | 22.71 | 22.71 | 23.00 | 22.71 | - | 50 |
| Aug 5, 2025 | 22.71 | 22.71 | 22.71 | 23.00 | 22.71 | - | 26,190 |
| Aug 4, 2025 | 22.71 | 22.71 | 22.71 | 23.00 | 22.71 | - | 7,020 |
| Aug 1, 2025 | 22.71 | 22.71 | 22.71 | 23.00 | 22.71 | - | - |
| Jul 31, 2025 | 22.71 | 22.71 | 22.71 | 23.00 | 22.71 | - | - |
| Jul 30, 2025 | 22.71 | 22.71 | 22.71 | 23.00 | 22.71 | - | - |
| Jul 29, 2025 | 22.71 | 22.71 | 22.71 | 23.00 | 22.71 | - | - |
| Jul 28, 2025 | 22.71 | 22.71 | 22.71 | 23.00 | 22.71 | - | - |
| Jul 25, 2025 | 22.71 | 22.71 | 22.71 | 23.00 | 22.71 | - | - |
| Jul 24, 2025 | 22.71 | 22.71 | 22.71 | 23.00 | 22.71 | - | - |
| Jul 23, 2025 | 22.71 | 22.71 | 22.71 | 23.00 | 22.71 | - | - |
| Jul 22, 2025 | 22.71 | 22.71 | 22.71 | 23.00 | 22.71 | - | - |
| Jul 21, 2025 | 22.71 | 22.71 | 22.71 | 23.00 | 22.71 | - | - |
| Jul 18, 2025 | 22.71 | 22.71 | 22.71 | 23.00 | 22.71 | - | 1,331 |
| Jul 17, 2025 | 22.71 | 22.71 | 22.71 | 23.00 | 22.71 | - | - |
| Jul 15, 2025 | 22.71 | 22.71 | 22.71 | 23.00 | 22.71 | - | - |
| Jul 14, 2025 | 22.71 | 22.71 | 22.71 | 23.00 | 22.71 | - | - |