Vina Concha To historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 1,090.40 | 1,106.00 | 1,090.40 | 1,092.00 | 999.53 | 843,471 |
| 2024-11-12 | 1,107.60 | 1,109.70 | 1,089.00 | 1,095.00 | 1,002.28 | 1,109,293 |
| 2024-11-11 | 1,114.90 | 1,116.00 | 1,101.00 | 1,104.50 | 1,010.97 | 2,328,607 |
| 2024-11-08 | 1,100.00 | 1,116.20 | 1,085.30 | 1,106.20 | 1,012.53 | 903,982 |
| 2024-11-07 | 1,114.00 | 1,114.00 | 1,091.00 | 1,091.00 | 998.61 | 1,375,500 |
| 2024-11-06 | 1,105.90 | 1,114.00 | 1,105.00 | 1,110.00 | 1,016.00 | 3,038,736 |
| 2024-11-05 | 1,107.20 | 1,115.00 | 1,106.00 | 1,106.00 | 1,012.34 | 2,833,518 |
| 2024-11-04 | 1,112.20 | 1,113.00 | 1,090.80 | 1,100.70 | 1,007.49 | 3,450,020 |
| 2024-10-30 | 1,120.20 | 1,120.20 | 1,106.00 | 1,108.40 | 1,014.54 | 401,087 |
| 2024-10-29 | 1,137.00 | 1,137.00 | 1,116.00 | 1,120.00 | 1,025.16 | 338,019 |
| 2024-10-28 | 1,146.00 | 1,146.00 | 1,130.10 | 1,137.60 | 1,041.27 | 120,895 |
| 2024-10-25 | 1,140.00 | 1,148.10 | 1,131.10 | 1,139.40 | 1,042.92 | 567,323 |
| 2024-10-24 | 1,165.00 | 1,165.00 | 1,140.00 | 1,140.00 | 1,043.46 | 811,734 |
| 2024-10-23 | 1,145.90 | 1,157.00 | 1,137.00 | 1,153.00 | 1,055.36 | 640,848 |
| 2024-10-22 | 1,134.00 | 1,145.00 | 1,134.00 | 1,143.20 | 1,046.39 | 370,852 |
| 2024-10-21 | 1,134.90 | 1,138.90 | 1,127.00 | 1,134.00 | 1,037.97 | 615,178 |
| 2024-10-18 | 1,116.20 | 1,137.90 | 1,116.20 | 1,129.90 | 1,034.22 | 517,704 |
| 2024-10-17 | 1,100.10 | 1,118.80 | 1,100.00 | 1,113.70 | 1,019.39 | 455,036 |
| 2024-10-16 | 1,111.00 | 1,124.90 | 1,095.00 | 1,105.00 | 1,011.43 | 3,007,089 |
| 2024-10-15 | 1,139.40 | 1,150.00 | 1,110.40 | 1,121.00 | 1,026.07 | 1,506,055 |
| 2024-10-14 | 1,119.40 | 1,149.00 | 1,116.10 | 1,144.20 | 1,047.31 | 1,299,035 |
| 2024-10-11 | 1,107.00 | 1,122.90 | 1,100.10 | 1,119.40 | 1,024.61 | 245,054 |
| 2024-10-10 | 1,099.10 | 1,108.30 | 1,091.60 | 1,107.00 | 1,013.26 | 417,139 |
| 2024-10-09 | 1,085.20 | 1,099.70 | 1,083.00 | 1,099.00 | 1,005.94 | 729,847 |
| 2024-10-08 | 1,091.40 | 1,094.70 | 1,080.20 | 1,089.20 | 996.97 | 225,382 |
| 2024-10-07 | 1,100.10 | 1,112.30 | 1,076.10 | 1,086.00 | 994.04 | 1,062,883 |
| 2024-10-04 | 1,099.40 | 1,108.70 | 1,095.00 | 1,100.10 | 1,006.94 | 209,078 |
| 2024-10-03 | 1,100.00 | 1,104.00 | 1,090.00 | 1,099.40 | 1,006.30 | 362,378 |
| 2024-10-02 | 1,110.00 | 1,110.00 | 1,086.00 | 1,099.20 | 1,006.12 | 1,311,179 |
| 2024-10-01 | 1,107.10 | 1,107.10 | 1,090.10 | 1,095.00 | 1,002.28 | 337,354 |
| 2024-09-30 | 1,120.00 | 1,120.00 | 1,089.20 | 1,106.80 | 1,013.08 | 1,104,065 |
| 2024-09-27 | 1,090.30 | 1,108.00 | 1,090.20 | 1,108.00 | 1,014.17 | 274,698 |
| 2024-09-26 | 1,097.70 | 1,116.00 | 1,079.90 | 1,090.00 | 997.70 | 928,631 |
| 2024-09-25 | 1,088.00 | 1,100.00 | 1,085.00 | 1,100.00 | 1,006.85 | 302,619 |
| 2024-09-24 | 1,085.00 | 1,098.50 | 1,081.30 | 1,088.00 | 991.75 | 410,957 |
| 2024-09-23 | 1,111.00 | 1,117.00 | 1,080.00 | 1,085.00 | 989.01 | 663,803 |
| 2024-09-17 | 1,115.10 | 1,115.10 | 1,100.00 | 1,100.00 | 1,002.69 | 565,190 |
| 2024-09-16 | 1,103.00 | 1,110.00 | 1,101.90 | 1,104.10 | 1,006.42 | 595,926 |
| 2024-09-13 | 1,115.00 | 1,119.00 | 1,091.10 | 1,099.50 | 1,002.23 | 259,441 |
| 2024-09-12 | 1,118.20 | 1,124.30 | 1,102.10 | 1,109.60 | 1,011.44 | 363,358 |
| 2024-09-11 | 1,115.30 | 1,127.70 | 1,106.10 | 1,118.20 | 1,019.28 | 343,056 |
| 2024-09-10 | 1,124.90 | 1,130.20 | 1,110.00 | 1,115.30 | 1,016.63 | 333,834 |
| 2024-09-09 | 1,120.00 | 1,131.20 | 1,117.20 | 1,119.00 | 1,020.01 | 426,698 |
| 2024-09-06 | 1,146.20 | 1,146.20 | 1,115.10 | 1,117.60 | 1,018.73 | 257,149 |
| 2024-09-05 | 1,134.00 | 1,140.70 | 1,127.90 | 1,130.20 | 1,030.22 | 322,792 |
| 2024-09-04 | 1,138.60 | 1,152.80 | 1,134.50 | 1,134.50 | 1,034.14 | 459,946 |
| 2024-09-03 | 1,162.00 | 1,162.00 | 1,131.00 | 1,137.10 | 1,036.51 | 1,253,103 |
| 2024-09-02 | 1,138.00 | 1,169.70 | 1,129.90 | 1,161.30 | 1,058.56 | 475,409 |
| 2024-08-30 | 1,130.90 | 1,149.90 | 1,127.00 | 1,135.00 | 1,034.59 | 905,218 |
| 2024-08-29 | 1,131.90 | 1,143.00 | 1,128.00 | 1,135.10 | 1,034.68 | 1,198,678 |
| 2024-08-28 | 1,127.30 | 1,143.30 | 1,125.00 | 1,128.30 | 1,028.48 | 647,765 |
| 2024-08-27 | 1,140.00 | 1,140.00 | 1,120.00 | 1,120.30 | 1,021.19 | 1,398,688 |
| 2024-08-26 | 1,158.10 | 1,174.00 | 1,136.00 | 1,138.70 | 1,037.96 | 583,816 |
| 2024-08-23 | 1,169.00 | 1,171.60 | 1,155.00 | 1,157.90 | 1,055.47 | 1,136,927 |
| 2024-08-22 | 1,200.00 | 1,200.00 | 1,155.10 | 1,159.40 | 1,056.83 | 527,468 |
| 2024-08-21 | 1,211.00 | 1,215.00 | 1,181.00 | 1,184.80 | 1,079.99 | 284,705 |
| 2024-08-20 | 1,210.00 | 1,214.00 | 1,200.00 | 1,201.00 | 1,094.75 | 205,374 |
| 2024-08-19 | 1,205.00 | 1,209.00 | 1,190.80 | 1,201.80 | 1,095.48 | 110,665 |
| 2024-08-16 | 1,194.00 | 1,209.00 | 1,192.10 | 1,199.50 | 1,093.38 | 149,018 |
| 2024-08-14 | 1,165.40 | 1,198.00 | 1,165.00 | 1,198.00 | 1,092.02 | 475,194 |
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.