Vina Concha To historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 1,246.90 | 1,254.20 | 1,225.00 | 1,225.30 | 1,116.90 | 520,742 |
| 2024-05-14 | 1,244.00 | 1,255.00 | 1,236.00 | 1,240.00 | 1,130.30 | 669,181 |
| 2024-05-13 | 1,258.70 | 1,258.70 | 1,239.00 | 1,240.00 | 1,130.30 | 666,254 |
| 2024-05-10 | 1,266.00 | 1,273.60 | 1,240.00 | 1,259.40 | 1,134.91 | 709,061 |
| 2024-05-09 | 1,265.10 | 1,284.30 | 1,265.10 | 1,266.00 | 1,140.85 | 822,075 |
| 2024-05-08 | 1,283.90 | 1,288.00 | 1,265.00 | 1,288.00 | 1,160.68 | 274,022 |
| 2024-05-07 | 1,290.60 | 1,290.60 | 1,270.00 | 1,272.00 | 1,146.26 | 344,461 |
| 2024-05-06 | 1,293.90 | 1,300.00 | 1,290.00 | 1,290.60 | 1,163.02 | 384,014 |
| 2024-05-03 | 1,293.00 | 1,296.10 | 1,286.00 | 1,293.90 | 1,165.99 | 561,568 |
| 2024-05-02 | 1,284.40 | 1,292.00 | 1,280.00 | 1,285.60 | 1,158.52 | 419,584 |
| 2024-04-30 | 1,261.00 | 1,299.00 | 1,240.00 | 1,280.00 | 1,153.47 | 1,454,338 |
| 2024-04-29 | 1,240.90 | 1,274.00 | 1,230.00 | 1,274.00 | 1,148.06 | 571,065 |
| 2024-04-26 | 1,215.80 | 1,241.20 | 1,200.00 | 1,241.20 | 1,118.50 | 208,555 |
| 2024-04-25 | 1,215.50 | 1,215.80 | 1,202.00 | 1,215.80 | 1,095.62 | 138,503 |
| 2024-04-24 | 1,210.00 | 1,231.00 | 1,210.00 | 1,215.00 | 1,094.89 | 387,572 |
| 2024-04-23 | 1,200.00 | 1,225.00 | 1,199.90 | 1,223.40 | 1,102.46 | 526,431 |
| 2024-04-22 | 1,180.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,081.38 | 496,494 |
| 2024-04-19 | 1,160.00 | 1,190.00 | 1,150.00 | 1,180.00 | 1,063.35 | 1,049,888 |
| 2024-04-18 | 1,148.00 | 1,150.00 | 1,145.20 | 1,146.00 | 1,032.72 | 427,568 |
| 2024-04-17 | 1,160.00 | 1,160.00 | 1,145.10 | 1,145.10 | 1,031.90 | 1,438,026 |
| 2024-04-16 | 1,148.90 | 1,190.00 | 1,130.00 | 1,140.00 | 1,027.31 | 2,441,330 |
| 2024-04-15 | 1,150.00 | 1,199.90 | 1,130.40 | 1,142.10 | 1,029.20 | 976,853 |
| 2024-04-12 | 1,165.70 | 1,190.00 | 1,150.00 | 1,150.00 | 1,036.32 | 396,606 |
| 2024-04-11 | 1,162.10 | 1,194.80 | 1,162.10 | 1,170.10 | 1,054.43 | 530,882 |
| 2024-04-10 | 1,156.90 | 1,178.00 | 1,156.70 | 1,165.00 | 1,049.84 | 391,272 |
| 2024-04-09 | 1,152.00 | 1,170.00 | 1,131.90 | 1,170.00 | 1,054.34 | 852,567 |
| 2024-04-08 | 1,170.90 | 1,170.90 | 1,120.00 | 1,152.00 | 1,038.12 | 454,928 |
| 2024-04-05 | 1,168.00 | 1,175.00 | 1,150.00 | 1,160.00 | 1,045.33 | 778,943 |
| 2024-04-04 | 1,150.00 | 1,187.00 | 1,150.00 | 1,168.00 | 1,052.54 | 1,548,874 |
| 2024-04-03 | 1,160.80 | 1,174.80 | 1,155.10 | 1,158.00 | 1,043.53 | 256,701 |
| 2024-04-02 | 1,194.30 | 1,199.00 | 1,163.60 | 1,177.90 | 1,061.46 | 1,466,206 |
| 2024-04-01 | 1,186.50 | 1,196.00 | 1,185.90 | 1,195.00 | 1,076.87 | 1,458,477 |
| 2024-03-28 | 1,185.00 | 1,190.00 | 1,166.20 | 1,186.50 | 1,069.21 | 926,519 |
| 2024-03-27 | 1,183.30 | 1,190.50 | 1,178.10 | 1,190.00 | 1,072.37 | 188,635 |
| 2024-03-26 | 1,175.00 | 1,197.00 | 1,175.00 | 1,191.00 | 1,073.27 | 735,138 |
| 2024-03-25 | 1,175.00 | 1,199.50 | 1,170.00 | 1,190.00 | 1,072.37 | 768,431 |
| 2024-03-22 | 1,160.30 | 1,190.00 | 1,160.30 | 1,181.00 | 1,060.20 | 954,480 |
| 2024-03-21 | 1,105.30 | 1,177.00 | 1,105.30 | 1,160.30 | 1,041.62 | 2,315,275 |
| 2024-03-20 | 1,084.90 | 1,130.00 | 1,080.00 | 1,109.00 | 995.56 | 1,016,310 |
| 2024-03-19 | 1,074.00 | 1,085.80 | 1,070.00 | 1,084.10 | 973.21 | 552,465 |
| 2024-03-18 | 1,065.00 | 1,078.00 | 1,065.00 | 1,070.00 | 960.55 | 1,031,542 |
| 2024-03-15 | 1,064.00 | 1,080.00 | 1,060.00 | 1,060.00 | 951.58 | 2,091,450 |
| 2024-03-14 | 1,062.70 | 1,065.00 | 1,052.50 | 1,061.80 | 953.19 | 333,424 |
| 2024-03-13 | 1,060.90 | 1,067.90 | 1,060.10 | 1,065.70 | 956.69 | 2,655,512 |
| 2024-03-12 | 1,035.80 | 1,062.80 | 1,035.80 | 1,060.90 | 952.38 | 2,686,140 |
| 2024-03-11 | 1,034.40 | 1,034.40 | 1,024.00 | 1,033.00 | 927.34 | 219,547 |
| 2024-03-08 | 1,030.00 | 1,039.00 | 1,020.00 | 1,035.80 | 929.85 | 1,054,190 |
| 2024-03-07 | 1,027.00 | 1,037.00 | 1,025.00 | 1,026.50 | 921.50 | 887,450 |
| 2024-03-06 | 1,010.80 | 1,030.20 | 1,005.20 | 1,030.00 | 924.65 | 1,646,806 |
| 2024-03-05 | 998.00 | 1,004.00 | 996.00 | 997.47 | 895.44 | 171,043 |
| 2024-03-04 | 1,019.70 | 1,019.70 | 998.00 | 999.26 | 897.05 | 1,443,870 |
| 2024-03-01 | 1,015.00 | 1,015.00 | 1,002.00 | 1,002.20 | 899.69 | 161,666 |
| 2024-02-29 | 1,022.60 | 1,034.90 | 1,002.60 | 1,002.60 | 900.05 | 1,264,595 |
| 2024-02-28 | 1,014.40 | 1,025.00 | 1,014.40 | 1,022.60 | 918.00 | 109,673 |
| 2024-02-27 | 1,000.10 | 1,014.80 | 1,000.10 | 1,011.50 | 908.04 | 1,137,607 |
| 2024-02-26 | 1,005.10 | 1,014.50 | 1,000.00 | 1,000.00 | 897.71 | 159,084 |
| 2024-02-23 | 1,009.20 | 1,009.20 | 995.21 | 996.20 | 894.30 | 203,341 |
| 2024-02-22 | 1,011.30 | 1,015.00 | 1,001.00 | 1,004.20 | 901.48 | 264,646 |
| 2024-02-21 | 1,020.00 | 1,034.70 | 1,002.00 | 1,006.70 | 903.73 | 227,928 |
| 2024-02-20 | 1,030.90 | 1,032.00 | 1,015.00 | 1,015.00 | 911.18 | 296,340 |
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.