Viña San Pedro Tarapacá S.A. (SNSE:VSPT)
Chile
· Delayed Price · Currency is CLP 4.000
0.00 (0.00%)
At close: Dec 2, 2025
Viña San Pedro Tarapacá Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,033 |
| Dec 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,000 |
| Dec 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 22,811 |
| Dec 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 199,700 |
| Nov 27, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 25, 2025 | 4.00 | 4.00 | 3.95 | 4.00 | 4.00 | - | 1,106,080 |
| Nov 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 20, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 32,503 |
| Nov 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 21,750 |
| Nov 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 14, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 74,534 |
| Nov 13, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 952 |
| Nov 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 7, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 534,776 |
| Nov 6, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 4, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 14,735 |
| Nov 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2,522 |
| Oct 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 25,000 |
| Oct 27, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 23, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 479,016 |
| Oct 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 658 |
| Oct 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,738 |
| Oct 20, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,748 |
| Oct 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 60,000 |
| Oct 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 34,698 |
| Oct 14, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 546,861 |
| Oct 13, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 50,000 |
| Oct 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 8, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 208,590 |
| Oct 7, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 6, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,166,666 |
| Oct 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 130,733 |
| Oct 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 475 |
| Sep 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,655 |
| Sep 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2,372 |
| Sep 25, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 17,860 |
| Sep 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 23, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 420,542 |
| Sep 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 463,224 |
| Sep 9, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 8, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 51,324 |
| Sep 4, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 2, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2,108,891 |
| Sep 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.23% | 2,490,527 |
| Aug 29, 2025 | 3.81 | 3.81 | 3.81 | 4.05 | 4.05 | - | 1,446,783 |
| Aug 28, 2025 | 4.00 | 4.00 | 4.00 | 4.05 | 4.05 | - | 281,114 |
| Aug 27, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Aug 26, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 10,488 |
| Aug 25, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Aug 22, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Aug 21, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Aug 20, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 24,709 |
| Aug 19, 2025 | 4.10 | 4.10 | 4.10 | 4.05 | 4.05 | - | 1,357,297 |
| Aug 18, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Aug 14, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Aug 13, 2025 | 4.04 | 4.04 | 4.04 | 4.05 | 4.05 | - | 349,039 |
| Aug 12, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Aug 11, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 69,500 |
| Aug 8, 2025 | 4.00 | 4.00 | 4.00 | 4.05 | 4.05 | - | 222,169 |
| Aug 7, 2025 | 4.00 | 4.00 | 4.00 | 4.05 | 4.05 | - | 500,000 |
| Aug 6, 2025 | 3.98 | 3.98 | 3.98 | 4.05 | 4.05 | - | 378,015 |
| Aug 5, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 88,579 |
| Aug 4, 2025 | 4.00 | 4.00 | 4.00 | 4.05 | 4.05 | - | 503,683 |
| Aug 1, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Jul 31, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Jul 30, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Jul 29, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 5,000 |
| Jul 28, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 358,284 |
| Jul 25, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Jul 24, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 83,687 |
| Jul 23, 2025 | 4.00 | 4.00 | 4.00 | 4.05 | 4.05 | - | 304,964 |
| Jul 22, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 7,000 |
| Jul 21, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Jul 18, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 3,500 |
| Jul 17, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 824 |
| Jul 15, 2025 | 4.00 | 4.00 | 4.00 | 4.05 | 4.05 | - | 384,292 |
| Jul 14, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Jul 11, 2025 | 4.01 | 4.01 | 4.01 | 4.05 | 4.05 | - | 433,566 |