Frutícola Viconto S.A. (SNSE:VICONTO)
Chile
· Delayed Price · Currency is CLP 24.50
0.00 (0.00%)
At close: Apr 28, 2026
Frutícola Viconto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Apr 27, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Apr 24, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Apr 23, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Apr 22, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Apr 21, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 293,851 |
| Apr 20, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 1,088,524 |
| Apr 17, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -2.00% | 1,016,589 |
| Apr 16, 2026 | 25.84 | 25.84 | 25.00 | 25.00 | 25.00 | -3.29% | 1,215,821 |
| Apr 15, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | 584,430 |
| Apr 14, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Apr 13, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Apr 10, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Apr 9, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Apr 8, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Apr 7, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Apr 6, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Apr 2, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Apr 1, 2026 | 24.50 | 24.50 | 24.50 | 25.85 | 25.85 | - | 77,356 |
| Mar 31, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Mar 30, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | 10,000 |
| Mar 27, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Mar 26, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | 2,232 |
| Mar 25, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Mar 24, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Mar 23, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Mar 20, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Mar 19, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Mar 18, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | 89,413 |
| Mar 17, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Mar 16, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Mar 13, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Mar 12, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | 2,558 |
| Mar 11, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Mar 10, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Mar 9, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Mar 6, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Mar 5, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | 293,500 |
| 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 | - | - |