La bourse est fermée

Viña Concha y Toro S.A. (CONCHATORO.SN)

Santiago - Santiago Prix différé. Devise en CLP
Ajouter à la liste dynamique
1 078,00+37,90 (+3,64 %)
À la clôture : 04:00PM CLST
Durée:
03 déc. 2022 - 03 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CLPTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 déc. 20231 079,901 080,001 040,101 078,001 078,0011 997
30 nov. 20231 040,001 080,001 040,001 040,001 040,00371 416
29 nov. 20231 062,801 063,001 054,801 062,401 062,407 878
28 nov. 20231 061,501 070,101 040,101 061,601 061,606 626
27 nov. 20231 065,001 080,901 060,001 065,001 065,0039 826
24 nov. 20231 062,901 068,301 062,701 062,801 062,801 858
23 nov. 20231 062,901 071,301 060,301 062,701 062,703 201
22 nov. 20231 061,001 078,101 038,401 075,701 075,707 465
21 nov. 20231 045,001 049,001 015,001 044,901 044,9025 998
20 nov. 20231 025,001 025,001 003,001 015,201 015,2029 694
17 nov. 20231 000,001 015,00990,011 003,301 003,3010 985
16 nov. 20231 016,001 021,001 011,101 016,001 016,00113 910
15 nov. 20231 011,801 016,60995,001 010,001 010,0015 068
14 nov. 2023998,99998,99986,10995,15995,1522 800
13 nov. 20231 000,001 000,00989,891 000,001 000,00164 839
10 nov. 2023983,74999,01983,74999,00999,0035 762
09 nov. 2023990,00990,00975,00983,74983,74803
08 nov. 2023984,00985,00975,15983,17983,1718 616
07 nov. 2023984,98990,68975,00981,89981,8933 195
06 nov. 2023981,00985,01975,00982,58982,587 155
03 nov. 2023990,67990,69980,00987,90987,9010 555
02 nov. 2023990,01996,00985,00990,67990,6730 535
31 oct. 2023999,901 000,00994,99996,18996,187 880
30 oct. 20231 003,001 009,80995,001 001,601 001,6010 033
26 oct. 20231 000,001 029,90990,001 009,901 009,9019 845
25 oct. 20231 000,001 000,10990,011 000,001 000,0073 370
24 oct. 20231 000,001 002,70999,00999,75999,7520 745
23 oct. 20231 000,001 015,10990,001 000,001 000,0059 654
20 oct. 20231 000,101 015,00990,001 000,101 000,1045 446
19 oct. 20231 000,001 003,50970,001 000,001 000,0024 965
18 oct. 2023990,001 000,00975,01990,00990,003 233 076
17 oct. 2023999,001 008,90965,00999,00999,0040 245
16 oct. 2023966,00975,03966,00966,00966,0067 564
13 oct. 2023977,00980,00966,00977,00977,0087 208
12 oct. 2023977,00989,98972,02977,00977,0055 525
11 oct. 2023977,00978,50961,00975,96975,9626 496
10 oct. 2023965,00980,00950,00965,00965,0042 150
06 oct. 2023950,00958,05948,00950,00950,0062 744
05 oct. 2023955,00979,99951,00956,04956,0414 151
04 oct. 2023970,00980,00963,05970,00970,0054 528
03 oct. 2023980,00994,00970,00973,64973,6410 000
02 oct. 2023995,00995,00992,02993,76993,7613 872
29 sept. 2023990,00994,00985,00988,27988,275 851
28 sept. 2023990,001 001,00990,00990,00990,0022 025
27 sept. 20231 002,201 010,001 000,101 002,101 002,10547
26 sept. 20231 001,001 002,101 001,001 001,001 001,0065 901
25 sept. 20231 010,001 034,901 010,001 013,001 013,0017 727
25 sept. 20234.5 Dividende
22 sept. 20231 025,001 040,101 010,001 024,601 020,102 108
21 sept. 20231 035,101 055,001 035,101 035,601 031,0517 332
20 sept. 20231 040,901 060,101 039,301 040,801 036,2312 044
15 sept. 20231 050,001 084,001 050,001 050,001 045,39212 366
14 sept. 20231 073,801 074,101 051,901 071,701 066,996 758
13 sept. 20231 065,201 065,201 050,101 063,501 058,833 468
12 sept. 20231 055,201 066,001 044,601 056,101 051,4610 335
11 sept. 20231 054,701 054,801 025,101 043,301 038,723 412
08 sept. 20231 035,101 045,001 022,501 036,001 031,452 051
07 sept. 20231 040,001 062,001 020,101 040,001 035,4397 358
06 sept. 20231 042,101 054,001 042,101 045,701 041,1116 338
05 sept. 20231 045,001 074,401 042,201 045,401 040,8111 672
04 sept. 20231 075,601 096,901 068,901 074,401 069,682 334
01 sept. 20231 066,001 080,201 066,001 077,401 072,674 376
31 août 20231 079,501 090,001 063,801 079,501 074,76269 102
30 août 20231 080,001 085,201 076,901 077,001 072,2716 295
29 août 20231 085,701 088,601 083,001 085,401 080,63533
28 août 20231 084,001 103,001 084,001 088,401 083,624 674
25 août 20231 116,001 119,901 095,001 103,801 098,9515 000
24 août 20231 120,001 125,001 099,901 108,701 103,8318 704
23 août 20231 121,901 128,501 114,901 120,101 115,182 466 178
22 août 20231 128,001 129,901 116,001 123,201 118,2768 752
21 août 20231 128,001 128,001 113,901 128,001 123,05198 004
18 août 20231 130,001 125,001 110,001 114,801 109,90117 297
17 août 20231 124,001 124,001 105,001 114,601 109,7011 624
16 août 20231 123,901 129,801 120,301 123,601 118,6717 692
14 août 20231 134,001 134,001 119,001 134,001 129,0254 073
11 août 20231 135,001 136,001 120,101 135,001 130,02213 494
10 août 20231 135,501 137,001 115,501 135,501 130,51206 936
09 août 20231 133,101 139,401 100,101 137,001 132,0125
08 août 20231 098,501 120,001 094,001 098,501 093,6835 306
07 août 20231 109,901 129,901 103,801 107,901 103,033 760
04 août 20231 116,801 120,001 095,001 115,901 111,0014 631
03 août 20231 095,001 107,001 090,801 095,101 090,2929 853
02 août 20231 110,001 124,601 100,201 106,901 102,0419 839
01 août 20231 124,801 125,001 110,101 124,601 119,6611 069
31 juil. 20231 139,001 139,001 116,401 139,001 134,00158 526
28 juil. 20231 130,001 138,901 110,601 128,201 123,2417 000
27 juil. 20231 142,501 149,501 125,101 140,801 135,7917 000
26 juil. 20231 145,001 149,001 115,001 141,101 136,0914 471
25 juil. 20231 148,501 148,501 129,001 148,501 143,46195 396
24 juil. 20231 129,901 148,301 115,401 129,501 124,5422 480
21 juil. 20231 125,001 126,901 115,001 125,001 120,0640 712
20 juil. 20231 115,001 115,001 074,001 115,001 110,10246 688
19 juil. 20231 075,001 079,001 026,001 075,001 070,2871 154
18 juil. 20231 022,001 025,001 004,001 022,001 017,51105 525
17 juil. 20231 018,001 023,90992,001 010,501 006,067 896
14 juil. 2023995,001 009,80971,00992,41988,0513 947
13 juil. 2023976,00985,00965,04976,00971,71114 424
12 juil. 2023977,60980,00965,45978,41974,115 020
11 juil. 2023965,02973,00943,00965,45961,217 345
10 juil. 2023942,17953,77934,65942,17938,0340 331
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...