Vina Concha To historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 1,020.00 | 1,038.90 | 1,020.00 | 1,033.30 | 927.61 | 188,641 |
| 2024-02-16 | 1,046.10 | 1,046.10 | 1,034.70 | 1,041.50 | 934.97 | 83,890 |
| 2024-02-15 | 1,035.00 | 1,052.30 | 1,029.40 | 1,045.90 | 938.92 | 215,559 |
| 2024-02-14 | 1,010.00 | 1,046.90 | 1,010.00 | 1,034.80 | 928.95 | 185,726 |
| 2024-02-13 | 1,010.00 | 1,010.00 | 1,003.00 | 1,010.00 | 906.69 | 268,089 |
| 2024-02-12 | 1,013.00 | 1,029.90 | 1,003.60 | 1,010.00 | 906.69 | 266,330 |
| 2024-02-09 | 1,003.00 | 1,010.00 | 995.02 | 1,004.20 | 901.48 | 350,602 |
| 2024-02-08 | 1,000.00 | 1,009.00 | 1,000.00 | 1,003.00 | 900.41 | 620,657 |
| 2024-02-07 | 994.50 | 1,009.70 | 994.50 | 1,005.10 | 902.29 | 371,577 |
| 2024-02-06 | 988.00 | 998.00 | 988.00 | 994.52 | 892.79 | 78,148 |
| 2024-02-05 | 980.00 | 990.00 | 980.00 | 988.06 | 887.00 | 164,221 |
| 2024-02-02 | 992.72 | 995.00 | 983.00 | 984.99 | 884.24 | 155,506 |
| 2024-02-01 | 998.99 | 999.00 | 996.67 | 996.67 | 894.72 | 135,739 |
| 2024-01-31 | 990.00 | 996.67 | 982.00 | 996.67 | 894.72 | 290,646 |
| 2024-01-30 | 990.00 | 995.00 | 982.00 | 982.00 | 881.56 | 120,179 |
| 2024-01-29 | 993.00 | 1,000.00 | 990.00 | 996.35 | 894.44 | 335,108 |
| 2024-01-26 | 987.97 | 996.90 | 987.97 | 993.68 | 892.04 | 306,193 |
| 2024-01-25 | 994.31 | 997.89 | 967.01 | 987.97 | 886.91 | 505,562 |
| 2024-01-24 | 1,016.00 | 1,025.40 | 982.01 | 990.10 | 888.83 | 1,494,599 |
| 2024-01-23 | 1,000.00 | 1,028.60 | 1,000.00 | 1,016.10 | 912.17 | 1,938,672 |
| 2024-01-22 | 993.17 | 999.99 | 988.75 | 999.90 | 897.62 | 242,094 |
| 2024-01-19 | 986.83 | 1,000.00 | 984.00 | 988.75 | 887.61 | 406,545 |
| 2024-01-18 | 995.00 | 995.00 | 973.74 | 981.80 | 881.38 | 501,271 |
| 2024-01-17 | 990.00 | 990.01 | 980.00 | 980.00 | 879.76 | 2,845,780 |
| 2024-01-16 | 1,002.30 | 1,008.30 | 974.88 | 980.00 | 879.76 | 515,629 |
| 2024-01-15 | 993.86 | 1,003.90 | 993.86 | 1,002.30 | 899.78 | 111,408 |
| 2024-01-12 | 1,010.00 | 1,010.00 | 1,001.00 | 1,003.90 | 901.21 | 1,157,392 |
| 2024-01-11 | 1,010.10 | 1,013.60 | 1,002.50 | 1,009.90 | 906.60 | 597,209 |
| 2024-01-10 | 1,009.90 | 1,011.60 | 1,000.00 | 1,008.70 | 905.52 | 862,666 |
| 2024-01-09 | 1,014.60 | 1,014.90 | 1,005.00 | 1,009.90 | 906.60 | 613,183 |
| 2024-01-08 | 1,025.00 | 1,025.00 | 1,010.00 | 1,014.20 | 910.46 | 75,548 |
| 2024-01-05 | 1,015.10 | 1,028.70 | 1,015.00 | 1,023.40 | 918.72 | 177,385 |
| 2024-01-04 | 1,023.00 | 1,030.00 | 1,015.10 | 1,015.50 | 911.63 | 96,255 |
| 2024-01-03 | 1,031.80 | 1,039.00 | 1,015.00 | 1,020.60 | 916.21 | 115,412 |
| 2024-01-02 | 1,044.40 | 1,044.40 | 1,030.10 | 1,031.80 | 926.26 | 65,588 |
| 2023-12-29 | 1,035.10 | 1,045.00 | 1,035.00 | 1,037.60 | 931.47 | 264,855 |
| 2023-12-28 | 1,020.00 | 1,064.00 | 1,020.00 | 1,044.70 | 937.84 | 263,419 |
| 2023-12-27 | 1,030.10 | 1,035.00 | 1,023.00 | 1,024.00 | 919.26 | 183,755 |
| 2023-12-26 | 1,029.70 | 1,034.90 | 1,016.00 | 1,030.00 | 924.65 | 471,931 |
| 2023-12-22 | 1,036.20 | 1,042.50 | 1,030.00 | 1,032.80 | 923.12 | 51,030 |
| 2023-12-21 | 1,038.90 | 1,044.40 | 1,030.00 | 1,036.20 | 926.16 | 96,839 |
| 2023-12-20 | 1,049.00 | 1,049.00 | 1,035.00 | 1,039.40 | 929.02 | 78,975 |
| 2023-12-19 | 1,035.20 | 1,059.00 | 1,033.20 | 1,036.40 | 926.34 | 219,621 |
| 2023-12-18 | 1,063.00 | 1,100.00 | 1,032.00 | 1,032.00 | 922.40 | 469,852 |
| 2023-12-15 | 1,100.00 | 1,108.00 | 1,061.00 | 1,061.00 | 948.32 | 280,886 |
| 2023-12-14 | 1,082.40 | 1,100.00 | 1,075.00 | 1,094.50 | 978.27 | 1,511,317 |
| 2023-12-13 | 1,074.70 | 1,084.70 | 1,070.00 | 1,082.40 | 967.45 | 246,136 |
| 2023-12-12 | 1,066.80 | 1,071.00 | 1,065.00 | 1,065.00 | 951.90 | 433,172 |
| 2023-12-11 | 1,070.90 | 1,072.00 | 1,060.00 | 1,067.10 | 953.78 | 58,916 |
| 2023-12-07 | 1,055.10 | 1,076.20 | 1,055.00 | 1,071.20 | 957.44 | 131,057 |
| 2023-12-06 | 1,070.00 | 1,074.00 | 1,063.00 | 1,064.70 | 951.63 | 281,828 |
| 2023-12-05 | 1,070.00 | 1,078.80 | 1,060.00 | 1,076.40 | 962.09 | 297,379 |
| 2023-12-04 | 1,073.00 | 1,085.70 | 1,065.00 | 1,070.70 | 956.99 | 1,515,656 |
| 2023-12-01 | 1,040.10 | 1,080.00 | 1,040.10 | 1,078.00 | 963.52 | 178,969 |
| 2023-11-30 | 1,074.70 | 1,080.00 | 1,040.00 | 1,040.00 | 929.55 | 1,170,749 |
| 2023-11-29 | 1,056.10 | 1,063.00 | 1,054.80 | 1,062.40 | 949.58 | 372,662 |
| 2023-11-28 | 1,070.10 | 1,070.10 | 1,040.10 | 1,061.60 | 948.86 | 350,851 |
| 2023-11-27 | 1,068.00 | 1,080.90 | 1,060.00 | 1,065.00 | 951.90 | 659,103 |
| 2023-11-24 | 1,063.70 | 1,068.30 | 1,062.70 | 1,062.80 | 949.93 | 15,506 |
| 2023-11-23 | 1,071.30 | 1,071.30 | 1,060.30 | 1,062.70 | 949.84 | 297,142 |
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.