Vina Concha Y Toro Stock Price History, VCO Historical Prices

Add to My Stocks
$32.66 $0.48 (1.43%) VCO stock closing price Sep 19, 2017 (Closing)

Vina Concha Y Toro stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Vina Concha Y Toro P/E ratio data for the stock. The Vina Concha Y Toro stock price history chart shows that the stock price was at a high of 53.89 on 29 Jun, 2011 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-1932.5633.7732.5032.6668419.211.26
2017-09-1833.1333.1433.1333.14282519.491.28
2017-09-1533.6434.2033.2833.28359819.581.28
2017-09-1434.9234.9333.6633.66246619.801.30
2017-09-1334.3834.3833.7533.97125419.981.31
2017-09-1233.5733.9633.5733.9673019.981.31
2017-09-1133.7033.9433.5433.78267019.871.30
2017-09-0833.5034.0933.5033.80406619.881.30
2017-09-0734.9234.9234.4734.5570920.321.33
2017-09-0634.0134.0134.0034.0083520.001.31
2017-09-0533.5834.6133.5834.10535720.061.31
2017-09-0133.6133.8833.5833.73303619.061.28
2017-08-3134.3934.3934.3934.3938119.431.31
2017-08-3033.5033.8033.5033.80532319.101.29
2017-08-2934.2534.2533.1233.13112818.721.26
2017-08-2833.2033.9333.2033.93188319.171.29
2017-08-2533.4833.4832.4433.02742218.661.26
2017-08-2433.4933.4933.4933.4950818.921.27
2017-08-2333.7433.9833.7233.782062919.091.29
2017-08-2232.2133.4732.2133.31165818.821.27
2017-08-2132.7433.4432.7433.09404518.701.26
2017-08-1833.4033.4032.0833.011719318.651.26
2017-08-1634.0334.0332.9133.16422318.731.26
2017-08-1533.2835.7033.1233.121042218.711.26
2017-08-1432.4032.8032.3532.40130518.311.23
2017-08-1132.0032.3532.0032.35492618.281.23
2017-08-1032.6132.6132.2732.2796118.231.23
2017-08-0932.1732.4732.1732.4745518.351.24
2017-08-0833.0633.0633.0633.0611018.681.26
2017-08-0732.3332.3332.2332.23110818.211.23
2017-08-0433.1133.1133.1133.1124518.711.26
2017-08-0332.4232.4232.2232.25101518.221.23
2017-08-0232.1132.3232.1132.3296418.261.23
2017-08-0131.7632.2631.6932.00638918.081.22
2017-07-3132.5432.5431.4531.45507217.771.20
2017-07-2833.0533.0532.5032.50972518.361.24
2017-07-2732.6033.3032.6033.30219918.811.27
2017-07-2633.5533.5532.9933.35553218.841.27
2017-07-2532.7033.2532.7033.2554818.791.27
2017-07-2433.2833.2833.0033.1173118.711.26
2017-07-2133.2833.3033.0733.28422518.801.27
2017-07-2032.3433.0032.3433.00133818.641.26
2017-07-1932.3532.8032.3332.80112218.531.25
2017-07-1832.5032.5132.4932.50962218.361.24
2017-07-1732.3533.1332.2032.20133818.191.23
2017-07-1432.3132.4032.3132.4052618.311.23
2017-07-1232.0132.5032.0132.50125718.361.24
2017-07-1132.0032.0032.0032.0050118.081.22
2017-07-1031.7432.0031.7231.89693118.021.21
2017-07-0731.6931.6931.4431.63150217.871.20
2017-07-0631.3531.7631.3531.75173917.941.21
2017-07-0531.7031.7631.2231.762996217.941.21
2017-07-0330.9531.0930.9530.99192417.511.18
2017-06-3031.5031.5030.9830.98708117.501.18
2017-06-2931.4531.4531.0531.05811917.541.18
2017-06-2831.6631.9531.3131.31401817.691.19
2017-06-2731.5531.5531.1531.381157317.731.19
2017-06-2631.8131.8231.2831.60236717.851.20
2017-06-2331.6331.9931.4631.79111017.961.21
2017-06-2231.0131.4931.0031.11670217.581.18
2017-06-2131.2431.2430.9531.0793017.551.18
2017-06-2031.1031.1031.1031.1078017.571.18
2017-06-1931.1831.8531.1831.632786317.871.20
2017-06-1630.9531.1830.7631.18264617.621.19
2017-06-1531.0731.2330.9530.95806117.491.18
2017-06-1431.2031.4331.1831.18226417.621.19
2017-06-1331.0831.3031.0631.171601417.611.19
2017-06-1231.5631.5631.0931.28404417.671.19
2017-06-0931.0131.1331.0131.1354317.591.18
2017-06-0831.9631.9630.9931.17241217.611.19
2017-06-0731.7631.9831.0931.93308418.041.22
2017-06-0631.8532.3131.2231.40679617.741.20
2017-06-0531.1231.4231.1231.22399117.641.19
2017-06-0230.8630.9930.4330.95389317.491.18
2017-06-0131.1131.1130.9030.95652617.491.18
2017-05-3131.5231.5231.4031.40218117.741.20
2017-05-3031.0831.4331.0831.43265717.761.20
2017-05-290.000.000.0031.510N/AN/A
2017-05-2631.5131.5131.5131.51149417.801.20
2017-05-2531.9031.9031.6131.65195617.881.20
2017-05-2431.7631.7731.5131.56897717.831.20
2017-05-2332.0032.0031.6831.76324517.941.21
2017-05-2232.0132.0631.5031.76158817.941.21
2017-05-1931.6031.9331.6031.7885916.821.22
2017-05-1831.5931.8831.4031.40251116.611.21
2017-05-1732.2532.5032.1532.39342917.141.24
2017-05-1632.1132.7032.1132.65745417.281.25
2017-05-1532.1132.3032.0232.3096317.091.24
2017-05-1232.8432.8431.7032.00548916.931.23
Get more Data

Vina Concha Y Toro Stock Chart

View VCO PE ratio, PS ratio stocks charts and compare with peers.
VCO Chart
Note: Compare Vina Concha Y Toro stock price history with the index and industry peers.

Vina Concha Y Toro Historical Prices: Past 5 years

Max Stock Price 43.15 Oct 03,2012
Min Stock Price 28.75 Nov 30,2015
Avg Stock Price 36.26

Vina Concha Y Toro Historical PE ratio: Past 5 years

Max PE Ratio 28.55 Sep 25,2013
Min PE Ratio 14.79 Oct 24,2012
Avg PE Ratio 19.75

Vina Concha Y Toro Historical PS ratio: Past 5 years

Max PS Ratio 1.83 Oct 03,2012
Min PS Ratio 1.07 Feb 10,2016
Avg PS Ratio 1.42

VCO Industry Peers

Company Price Change (%)
Tsingtao Brewery (TSGTY)20.40.4 (2%)
Boston Beer (SAM)152.450.3 (0.2%)
Crimson Wine (CWGL)110 (0%)
Compania Cervecerias Unidas (CCU)27.170.13 (0.48%)
Willamette Valley Vineyards (WVVI)7.870.01 (0.13%)
Truett-hurst (THST)2.250.02 (0.88%)
Mitsubishi (MSBHY)47.070.55 (1.15%)

We provide Vina Concha Y Toro historical quotes along with PE ratio and PS ratio for doing Vina Concha Y Toro fundamental analysis. Vina Concha Y Toro stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. VCO saw an opening price of 33.13, and a closing price of 33.14 on 18 Sep, 2017. The average P/S ratio was 2.08 as can be seen by Vina Concha Y Toro stock price history. .