Bolsa de Santiago · CLP
Datos históricos de Viña Concha y Toro S.A.
Viña Concha y Toro S.A. · CONCHATORO.SN
CLP 873.00
▲ +10.98 (+1.27%)
Última operación · 9/10/2026, 18:59:27 UTC
- Variación en el periodo
- −10.92%
- Máximo
- US$1,105.00
- 7 de noviembre de 2025
- Mínimo
- US$815.00
- 13 de mayo de 2026
- Volumen medio diario
- 0.93 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 869.28 | 890.00 | 865.34 | 873.00 | +1.27% | 1.03 M |
| 8 oct 2026 | 853.00 | 871.67 | 853.00 | 862.02 | 0.00% | 1.06 M |
| 7 oct 2026 | 861.72 | 862.09 | 850.24 | 862.00 | −0.70% | 4.24 M |
| 6 oct 2026 | 884.00 | 889.92 | 849.98 | 868.10 | −1.91% | 11 M |
| 5 oct 2026 | 888.91 | 897.00 | 880.00 | 885.00 | −1.38% | 387,352 |
| 2 oct 2026 | 889.95 | 897.58 | 880.00 | 897.41 | +0.29% | 128,312 |
| 1 oct 2026 | 895.00 | 895.00 | 887.00 | 894.83 | −0.02% | 201,373 |
| 30 sep 2026 | 903.00 | 916.60 | 895.00 | 895.00 | −0.56% | 437,324 |
| 29 sep 2026 | 900.50 | 900.50 | 889.00 | 900.00 | −0.37% | 234,456 |
| 28 sep 2026 | 909.00 | 915.00 | 900.00 | 903.36 | −0.98% | 345,555 |
| 25 sep 2026 | 914.12 | 914.12 | 907.00 | 912.34 | −0.50% | 142,147 |
| 24 sep 2026 | 917.89 | 925.00 | 908.04 | 916.93 | −0.33% | 169,678 |
| 23 sep 2026 | 925.00 | 925.00 | 914.05 | 920.00 | −0.14% | 144,797 |
| 22 sep 2026 | 920.36 | 924.00 | 915.00 | 921.32 | +1.13% | 150,706 |
| 21 sep 2026 | 932.00 | 932.00 | 909.00 | 911.00 | −2.04% | 408,549 |
| 17 sep 2026 | 941.99 | 941.99 | 930.00 | 930.00 | −1.27% | 453,674 |
| 16 sep 2026 | 941.01 | 943.99 | 930.00 | 942.00 | −0.21% | 152,648 |
| 15 sep 2026 | 950.00 | 968.99 | 942.25 | 944.00 | −2.68% | 776,923 |
| 14 sep 2026 | 947.95 | 970.00 | 945.80 | 970.00 | +2.21% | 266,471 |
| 11 sep 2026 | 938.01 | 949.00 | 936.53 | 949.00 | +1.22% | 318,299 |
| 10 sep 2026 | 944.21 | 947.99 | 935.00 | 937.52 | −0.71% | 198,133 |
| 9 sep 2026 | 936.00 | 948.00 | 927.53 | 944.21 | +0.99% | 199,089 |
| 8 sep 2026 | 923.00 | 935.00 | 923.00 | 935.00 | +1.11% | 240,094 |
| 7 sep 2026 | 915.00 | 925.00 | 915.00 | 924.73 | +1.28% | 143,704 |
| 4 sep 2026 | 906.07 | 913.00 | 896.69 | 913.00 | −0.22% | 378,751 |
| 3 sep 2026 | 919.01 | 919.01 | 895.00 | 914.97 | +0.11% | 328,065 |
| 2 sep 2026 | 910.00 | 914.00 | 892.98 | 914.00 | +0.55% | 558,711 |
| 1 sep 2026 | 920.04 | 920.04 | 891.54 | 909.00 | −0.11% | 591,593 |
| 31 ago 2026 | 917.00 | 917.00 | 904.98 | 910.00 | −0.74% | 1.16 M |
| 28 ago 2026 | 910.01 | 922.00 | 910.01 | 916.75 | +0.74% | 190,440 |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.