CONCHATORO.SN - Viña Concha y Toro S.A.

Santiago - Santiago Prix différé. Devise en CLP
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CLPTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 mai 2023931,24942,00924,51931,24931,2444 799
26 mai 2023931,00932,01916,00926,96926,96403 150
25 mai 2023933,00942,00925,01930,94930,9415 822
24 mai 2023930,00945,00911,05930,00930,0046 601
23 mai 2023931,80955,00926,02931,80931,8073 984
22 mai 2023949,00949,00939,70949,00949,00219 380
19 mai 2023929,90939,45926,00929,90929,9030 187
18 mai 2023928,00934,00916,10928,00928,00100 545
17 mai 2023926,90932,00912,09919,61919,6111 632
16 mai 2023923,90935,00905,02920,96920,9635 107
15 mai 2023915,10932,00915,10915,10915,1085 135
15 mai 202333.7 Dividende
12 mai 2023958,00968,06945,00958,00924,30108 135
11 mai 2023962,00983,65956,08961,04927,2314 184
10 mai 2023966,01980,20960,04966,01932,0343 951
09 mai 2023970,00994,90968,00970,69936,5410 835
08 mai 2023995,00996,09968,00995,00960,00254 860
05 mai 2023964,00964,00945,27958,37924,6611 135
04 mai 2023949,00950,00941,00949,08915,6933 317
03 mai 2023940,00941,00931,18940,00906,9334 067
02 mai 2023945,00964,47930,71945,00911,7676 816
28 avr. 2023960,20979,00960,00964,47930,545 357
27 avr. 2023959,00960,25945,00959,00925,2655 145
26 avr. 2023947,00957,00936,00941,64908,527 603
25 avr. 2023939,00955,99929,97938,82905,7936 142
24 avr. 2023938,00945,00938,00940,33907,2520 808
21 avr. 2023935,01970,00930,00935,20902,3020 293
20 avr. 2023970,00972,00954,50970,00935,8858 637
19 avr. 2023969,19975,00969,74969,88935,76500
18 avr. 2023975,00984,96972,99974,55940,2725 000
17 avr. 2023980,00983,42980,00980,79946,29729
14 avr. 2023975,10985,00965,00975,10940,8046 719
13 avr. 2023982,10987,99981,00983,25948,6625 430
12 avr. 2023982,00995,00980,50981,99947,4517 446
11 avr. 2023990,00995,50990,00990,00955,17214 489
10 avr. 2023990,00995,13983,50990,00955,17124 876
06 avr. 2023985,00994,00979,13982,92948,34447 726
05 avr. 2023984,00988,38978,81982,93948,357 769
04 avr. 2023985,11996,41985,11985,11950,4686 962
03 avr. 2023994,001 016,90990,00994,62959,6317 973
31 mars 20231 016,901 016,90985,501 016,90981,13120 354
30 mars 2023985,01992,00982,51985,01950,3675 199
29 mars 2023987,00995,39983,09989,90955,0823 029
28 mars 2023991,001 003,90985,00991,00956,14174 866
27 mars 2023999,901 004,00999,87999,97964,793 000
27 mars 20234.5 Dividende
24 mars 20231 006,001 009,701 001,001 003,40963,762 001
23 mars 20231 009,401 018,801 000,001 009,70969,81285 419
22 mars 20231 007,001 017,801 000,001 009,40969,525 000
21 mars 20231 013,001 013,00995,001 013,00972,9845 734
20 mars 2023992,001 018,90991,07993,77954,5119 001
17 mars 2023992,681 009,80992,68992,68953,46309 600
16 mars 20231 005,001 021,001 001,101 004,50964,8227 762
15 mars 20231 010,001 024,701 010,001 010,00970,10219 343
14 mars 20231 022,301 050,001 020,301 024,70984,225 565
13 mars 20231 040,001 053,301 032,001 040,00998,9247 672
10 mars 20231 046,001 062,801 021,001 053,301 011,6926 044
09 mars 20231 051,001 065,001 051,001 053,201 011,5927 580
08 mars 20231 068,001 068,001 050,001 057,901 016,1111 808
07 mars 20231 074,501 074,501 060,001 074,501 032,0566 501
06 mars 20231 071,001 090,001 060,101 071,001 028,69206 131
03 mars 20231 080,001 102,101 077,301 080,001 037,3437 491
02 mars 20231 088,001 089,801 060,001 088,001 045,0262 985
01 mars 20231 089,701 113,301 079,001 089,701 046,6555 226
28 févr. 20231 083,001 083,001 045,001 083,001 040,22615 888
27 févr. 20231 060,101 074,001 050,001 060,101 018,2260 458
24 févr. 20231 064,001 074,001 050,101 064,501 022,4532 113
23 févr. 20231 050,101 065,101 050,101 050,101 008,62143 311
22 févr. 20231 065,001 068,001 050,001 065,001 022,93286 660
21 févr. 20231 050,101 074,601 050,101 050,101 008,6252 013
20 févr. 20231 070,001 084,901 060,001 065,601 023,50126 509
17 févr. 20231 070,001 089,001 064,901 070,001 027,7366 041
16 févr. 20231 066,501 066,801 043,001 064,701 022,644 414
15 févr. 20231 043,001 048,001 021,001 043,001 001,8041 714
14 févr. 20231 037,001 037,001 030,001 032,60991,811 840
13 févr. 20231 030,001 035,001 025,101 028,10987,49108 558
10 févr. 20231 030,001 033,901 026,101 030,00989,311 282
09 févr. 20231 032,101 035,401 025,901 032,10991,33117 535
08 févr. 20231 029,801 035,001 024,101 029,80989,1235 504
07 févr. 20231 031,201 031,201 023,301 029,20988,542 871
06 févr. 20231 023,301 041,001 022,201 023,30982,88239 351
03 févr. 20231 040,001 050,001 015,001 040,00998,9236 286
02 févr. 20231 020,001 023,001 015,001 020,00979,7160 000
01 févr. 20231 015,501 023,801 015,401 015,50975,3862 528
31 janv. 20231 017,001 027,901 017,001 017,00976,82202 877
30 janv. 20231 016,201 030,001 012,001 016,20976,0663 213
27 janv. 20231 029,901 034,001 018,001 026,80986,2411 117
26 janv. 20231 024,601 030,001 020,001 024,70984,2213 807
25 janv. 20231 018,001 021,001 009,001 019,90979,61181 424
24 janv. 20231 018,001 034,001 018,001 018,00977,7854 800
23 janv. 20231 022,501 031,301 020,101 022,50982,11174 418
20 janv. 20231 020,001 032,201 016,001 023,80983,363 712
19 janv. 20231 025,201 040,001 025,001 025,20984,7098 568
18 janv. 20231 030,301 040,001 030,001 031,00990,2720 225
17 janv. 20231 033,401 044,801 033,401 033,40992,5838 566
16 janv. 20231 032,001 046,701 031,001 033,80992,9643
13 janv. 20231 033,301 057,001 032,201 033,30992,4815 084
12 janv. 20231 047,001 054,001 030,001 047,001 005,6463 811
11 janv. 20231 037,001 055,501 013,001 049,801 008,339 105
10 janv. 20231 015,001 046,001 010,501 015,00974,90181 185
*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...