Vina Concha To historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 1,160.10 | 1,171.70 | 1,160.00 | 1,166.70 | 1,063.49 | 797,861 |
| 2024-08-12 | 1,175.00 | 1,185.00 | 1,160.00 | 1,160.00 | 1,057.38 | 169,802 |
| 2024-08-09 | 1,175.00 | 1,187.80 | 1,165.00 | 1,172.00 | 1,068.32 | 634,098 |
| 2024-08-08 | 1,163.20 | 1,182.00 | 1,162.60 | 1,176.00 | 1,071.96 | 264,288 |
| 2024-08-07 | 1,165.10 | 1,177.20 | 1,140.10 | 1,151.20 | 1,049.36 | 629,282 |
| 2024-08-06 | 1,100.00 | 1,170.00 | 1,100.00 | 1,153.00 | 1,051.00 | 316,060 |
| 2024-08-05 | 1,120.00 | 1,130.80 | 1,100.00 | 1,100.00 | 1,002.69 | 2,859,924 |
| 2024-08-02 | 1,184.00 | 1,184.00 | 1,150.00 | 1,153.60 | 1,051.55 | 349,857 |
| 2024-08-01 | 1,186.40 | 1,186.50 | 1,168.80 | 1,169.00 | 1,065.58 | 797,950 |
| 2024-07-31 | 1,208.10 | 1,208.10 | 1,181.00 | 1,181.00 | 1,076.52 | 537,800 |
| 2024-07-30 | 1,197.10 | 1,219.00 | 1,196.00 | 1,200.00 | 1,093.84 | 873,524 |
| 2024-07-29 | 1,200.00 | 1,221.00 | 1,190.50 | 1,196.00 | 1,090.19 | 706,072 |
| 2024-07-26 | 1,200.00 | 1,220.20 | 1,191.00 | 1,200.00 | 1,093.84 | 542,533 |
| 2024-07-25 | 1,192.90 | 1,204.40 | 1,185.00 | 1,196.20 | 1,090.38 | 444,557 |
| 2024-07-23 | 1,190.00 | 1,225.20 | 1,190.00 | 1,200.00 | 1,093.84 | 1,599,030 |
| 2024-07-22 | 1,171.60 | 1,200.00 | 1,150.00 | 1,200.00 | 1,093.84 | 545,203 |
| 2024-07-19 | 1,170.00 | 1,180.10 | 1,150.00 | 1,160.00 | 1,057.38 | 852,876 |
| 2024-07-18 | 1,138.10 | 1,170.00 | 1,138.10 | 1,165.00 | 1,061.94 | 1,727,098 |
| 2024-07-17 | 1,145.10 | 1,152.00 | 1,125.70 | 1,138.10 | 1,037.42 | 561,005 |
| 2024-07-15 | 1,127.30 | 1,149.00 | 1,127.20 | 1,143.00 | 1,041.88 | 552,662 |
| 2024-07-12 | 1,130.10 | 1,135.10 | 1,112.00 | 1,127.20 | 1,027.48 | 350,023 |
| 2024-07-11 | 1,110.00 | 1,120.00 | 1,108.00 | 1,120.00 | 1,020.92 | 1,750,606 |
| 2024-07-10 | 1,115.00 | 1,115.00 | 1,101.30 | 1,110.00 | 1,011.80 | 1,505,852 |
| 2024-07-09 | 1,120.00 | 1,123.00 | 1,106.00 | 1,113.50 | 1,014.99 | 363,570 |
| 2024-07-08 | 1,121.90 | 1,143.30 | 1,119.00 | 1,120.00 | 1,020.92 | 487,142 |
| 2024-07-05 | 1,131.00 | 1,135.70 | 1,120.00 | 1,121.90 | 1,022.65 | 69,276 |
| 2024-07-04 | 1,142.60 | 1,146.10 | 1,120.10 | 1,130.00 | 1,030.03 | 423,629 |
| 2024-07-03 | 1,133.00 | 1,140.00 | 1,121.00 | 1,138.10 | 1,037.42 | 474,921 |
| 2024-07-02 | 1,128.60 | 1,135.20 | 1,100.00 | 1,124.00 | 1,024.56 | 388,124 |
| 2024-07-01 | 1,106.80 | 1,126.70 | 1,106.80 | 1,122.00 | 1,022.74 | 442,942 |
| 2024-06-28 | 1,105.00 | 1,133.40 | 1,099.70 | 1,099.70 | 1,002.41 | 803,955 |
| 2024-06-27 | 1,130.00 | 1,138.00 | 1,100.00 | 1,100.00 | 1,002.69 | 443,425 |
| 2024-06-26 | 1,142.60 | 1,153.30 | 1,121.10 | 1,127.20 | 1,027.48 | 373,689 |
| 2024-06-25 | 1,174.20 | 1,174.20 | 1,122.50 | 1,126.00 | 1,026.39 | 1,120,799 |
| 2024-06-24 | 1,161.00 | 1,161.90 | 1,150.00 | 1,150.00 | 1,048.26 | 386,370 |
| 2024-06-21 | 1,172.40 | 1,177.00 | 1,156.70 | 1,160.10 | 1,057.47 | 956,096 |
| 2024-06-19 | 1,180.00 | 1,187.50 | 1,162.20 | 1,171.90 | 1,068.23 | 677,193 |
| 2024-06-18 | 1,182.00 | 1,190.00 | 1,170.10 | 1,171.80 | 1,068.14 | 297,246 |
| 2024-06-17 | 1,181.80 | 1,190.10 | 1,178.90 | 1,182.00 | 1,077.43 | 2,952,321 |
| 2024-06-14 | 1,175.00 | 1,200.00 | 1,166.00 | 1,170.00 | 1,066.49 | 360,816 |
| 2024-06-13 | 1,219.60 | 1,219.60 | 1,185.90 | 1,186.00 | 1,081.08 | 498,259 |
| 2024-06-12 | 1,204.30 | 1,220.00 | 1,190.00 | 1,197.70 | 1,091.74 | 501,118 |
| 2024-06-11 | 1,207.20 | 1,207.20 | 1,178.20 | 1,190.00 | 1,084.73 | 674,155 |
| 2024-06-10 | 1,219.90 | 1,225.00 | 1,205.00 | 1,205.00 | 1,098.40 | 444,838 |
| 2024-06-07 | 1,186.80 | 1,220.00 | 1,186.80 | 1,200.00 | 1,093.84 | 1,088,830 |
| 2024-06-06 | 1,169.00 | 1,184.00 | 1,164.90 | 1,175.00 | 1,071.05 | 855,012 |
| 2024-06-05 | 1,145.00 | 1,160.30 | 1,140.00 | 1,154.90 | 1,052.73 | 2,132,857 |
| 2024-06-04 | 1,163.90 | 1,163.90 | 1,143.00 | 1,145.00 | 1,043.71 | 680,316 |
| 2024-06-03 | 1,155.00 | 1,184.00 | 1,139.00 | 1,144.90 | 1,043.62 | 1,058,408 |
| 2024-05-31 | 1,161.00 | 1,168.70 | 1,141.40 | 1,155.00 | 1,052.82 | 824,169 |
| 2024-05-30 | 1,180.00 | 1,180.00 | 1,157.00 | 1,163.70 | 1,060.75 | 149,352 |
| 2024-05-29 | 1,195.50 | 1,195.50 | 1,160.10 | 1,172.40 | 1,068.68 | 268,778 |
| 2024-05-28 | 1,186.10 | 1,213.60 | 1,185.10 | 1,190.00 | 1,084.73 | 376,713 |
| 2024-05-27 | 1,185.00 | 1,210.00 | 1,185.00 | 1,199.30 | 1,093.20 | 81,191 |
| 2024-05-24 | 1,193.70 | 1,207.80 | 1,193.70 | 1,200.70 | 1,094.48 | 91,079 |
| 2024-05-23 | 1,202.00 | 1,210.00 | 1,202.00 | 1,207.80 | 1,100.95 | 342,191 |
| 2024-05-22 | 1,197.00 | 1,207.30 | 1,190.10 | 1,202.00 | 1,095.66 | 407,080 |
| 2024-05-20 | 1,188.00 | 1,205.00 | 1,183.10 | 1,195.90 | 1,090.10 | 214,045 |
| 2024-05-17 | 1,200.00 | 1,209.00 | 1,160.00 | 1,196.00 | 1,090.19 | 279,092 |
| 2024-05-16 | 1,225.30 | 1,225.30 | 1,200.00 | 1,200.00 | 1,093.84 | 912,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-25 | 5.0000 CLP |
| 2026-05-11 | 30.5000 CLP |
| 2026-03-26 | 5.0000 CLP |
| 2025-12-23 | 5.0000 CLP |
| 2025-09-25 | 5.0000 CLP |
| 2025-05-12 | 28.4000 CLP |
| 2025-03-26 | 4.5000 CLP |
| 2024-12-23 | 4.5000 CLP |
| 2024-09-25 | 4.5000 CLP |
| 2024-05-13 | 14.3500 CLP |
| 2024-03-25 | 4.5000 CLP |
| 2023-12-26 | 4.5000 CLP |
| 2023-09-25 | 4.5000 CLP |
| 2023-05-15 | 33.7000 CLP |
| 2023-03-27 | 4.5000 CLP |
| 2022-12-22 | 4.5000 CLP |
| 2022-09-26 | 4.5000 CLP |
| 2022-05-16 | 19.4000 CLP |
| 2021-12-17 | 30.0000 CLP |
| 2021-09-27 | 4.0000 CLP |
| 2021-05-14 | 29.8000 CLP |
| 2021-03-26 | 4.0000 CLP |
| 2020-12-24 | 7.0000 CLP |
| 2020-12-18 | 4.0000 CLP |
| 2020-09-25 | 4.0000 CLP |
| 2020-05-18 | 10.6000 CLP |
| 2020-03-26 | 3.5000 CLP |
| 2019-12-24 | 3.5000 CLP |
| 2019-09-23 | 3.5000 CLP |
| 2019-05-20 | 14.5000 CLP |
| 2019-03-25 | 3.5000 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.