Viña San Pedro Tarapacá S.A. (VSPT.SN)
Santiago - Santiago Delayed price. Currency in CLP
Add to watchlist
At close: 03:43PM CLT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CLPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | - |
| 27 Jun 2024 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | - |
| 26 Jun 2024 | 4.7000 | 4.7000 | 4.7000 | 4.4710 | 4.4710 | 18,208 |
| 25 Jun 2024 | 4.7000 | 4.7000 | 4.7000 | 4.4710 | 4.4710 | 211,792 |
| 24 Jun 2024 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | - |
| 21 Jun 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4710 | 4.4710 | 83,156 |
| 19 Jun 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4710 | 4.4710 | 200,000 |
| 18 Jun 2024 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | - |
| 17 Jun 2024 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | 4.4710 | - |
| 14 Jun 2024 | 4.4600 | 4.4710 | 4.4600 | 4.4710 | 4.4710 | 3,085,548 |
| 13 Jun 2024 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | 337,846 |
| 12 Jun 2024 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | - |
| 11 Jun 2024 | 4.7120 | 4.7120 | 4.7120 | 4.7060 | 4.7060 | 872,493 |
| 10 Jun 2024 | 4.7120 | 4.7120 | 4.7120 | 4.7060 | 4.7060 | 20,000 |
| 07 Jun 2024 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | - |
| 06 Jun 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7060 | 4.7060 | 20,000 |
| 05 Jun 2024 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | - |
| 04 Jun 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7060 | 4.7060 | 20,000 |
| 03 Jun 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7060 | 4.7060 | 99,837 |
| 31 May 2024 | 4.7000 | 4.7100 | 4.7000 | 4.7060 | 4.7060 | 2,050,000 |
| 30 May 2024 | 4.9510 | 4.9510 | 4.9510 | 5.0010 | 5.0010 | 11,141 |
| 29 May 2024 | 5.0010 | 5.0010 | 5.0010 | 5.0010 | 5.0010 | - |
| 28 May 2024 | 5.0010 | 5.0010 | 5.0010 | 5.0010 | 5.0010 | 240,000 |
| 27 May 2024 | 5.0000 | 5.0010 | 5.0000 | 5.0010 | 5.0010 | 2,299,225 |
| 24 May 2024 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | - |
| 23 May 2024 | 5.0000 | 5.0000 | 5.0000 | 5.5280 | 5.5280 | 30,000 |
| 22 May 2024 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | - |
| 20 May 2024 | 5.0000 | 5.0000 | 5.0000 | 5.5280 | 5.5280 | 100 |
| 17 May 2024 | 5.0000 | 5.0000 | 5.0000 | 5.5280 | 5.5280 | 10,000 |
| 16 May 2024 | 5.0000 | 5.0000 | 5.0000 | 5.5280 | 5.5280 | 10,960 |
| 15 May 2024 | 4.8010 | 4.8010 | 4.8010 | 5.5280 | 5.5280 | 100,000 |
| 14 May 2024 | 4.7990 | 4.9990 | 4.7990 | 5.5280 | 5.5280 | 127,159 |
| 13 May 2024 | 4.8000 | 4.8000 | 4.8000 | 5.5280 | 5.5280 | 758,500 |
| 10 May 2024 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | - |
| 09 May 2024 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | - |
| 08 May 2024 | 4.9980 | 4.9980 | 4.9980 | 5.5280 | 5.5280 | 98,841 |
| 07 May 2024 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | - |
| 06 May 2024 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | - |
| 03 May 2024 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | - |
| 02 May 2024 | 5.0000 | 5.0000 | 5.0000 | 5.5280 | 5.5280 | 31,351 |
| 30 Apr 2024 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | - |
| 29 Apr 2024 | 5.4600 | 5.4600 | 5.4600 | 5.5280 | 5.5280 | 364 |
| 26 Apr 2024 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | - |
| 25 Apr 2024 | 5.4700 | 5.4700 | 5.4700 | 5.5280 | 5.5280 | 20,000 |
| 25 Apr 2024 | 0.17838 Dividend | |||||
| 24 Apr 2024 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | 5.3496 | - |
| 23 Apr 2024 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | 5.3496 | - |
| 22 Apr 2024 | 5.4720 | 5.4720 | 5.4720 | 5.5280 | 5.3496 | 52,044 |
| 19 Apr 2024 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | 5.3496 | - |
| 18 Apr 2024 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | 5.3496 | - |
| 17 Apr 2024 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | 5.3496 | - |
| 16 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.5280 | 5.3496 | 3,267 |
| 15 Apr 2024 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | 5.3496 | - |
| 12 Apr 2024 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | 5.3496 | - |
| 11 Apr 2024 | 5.4730 | 5.4730 | 5.4730 | 5.5280 | 5.3496 | 10,000 |
| 10 Apr 2024 | 5.4730 | 5.4730 | 5.4730 | 5.5280 | 5.3496 | 1,000 |
| 09 Apr 2024 | 5.4700 | 5.4700 | 5.4700 | 5.5280 | 5.3496 | 1,478 |
| 08 Apr 2024 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | 5.3496 | - |
| 05 Apr 2024 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | 5.3496 | - |
| 04 Apr 2024 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | 5.3496 | - |
| 03 Apr 2024 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | 5.3496 | - |
| 02 Apr 2024 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | 5.3496 | - |
| 01 Apr 2024 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | 5.3496 | - |
| 28 Mar 2024 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | 5.3496 | - |
| 27 Mar 2024 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | 5.3496 | - |
| 26 Mar 2024 | 4.8000 | 4.8000 | 4.8000 | 5.5280 | 5.3496 | 737,418 |
| 25 Mar 2024 | 4.8000 | 4.8000 | 4.8000 | 5.5280 | 5.3496 | 33,375 |
| 22 Mar 2024 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | 5.3496 | - |
| 21 Mar 2024 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | 5.3496 | - |
| 20 Mar 2024 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | 5.3496 | - |
| 19 Mar 2024 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | 5.3496 | - |
| 18 Mar 2024 | 4.8990 | 4.8990 | 4.8990 | 5.5280 | 5.3496 | 103,000 |
| 15 Mar 2024 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | 5.3496 | - |
| 14 Mar 2024 | 4.9000 | 4.9000 | 4.9000 | 5.5280 | 5.3496 | 40,240 |
| 13 Mar 2024 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | 5.3496 | - |
| 12 Mar 2024 | 4.9900 | 4.9900 | 4.9900 | 5.5280 | 5.3496 | 74,968 |
| 11 Mar 2024 | 5.0000 | 5.0000 | 5.0000 | 5.5280 | 5.3496 | 31,715 |
| 08 Mar 2024 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | 5.3496 | - |
| 07 Mar 2024 | 4.9890 | 4.9890 | 4.9890 | 5.5280 | 5.3496 | 10,000 |
| 06 Mar 2024 | 4.9900 | 4.9900 | 4.9900 | 5.5280 | 5.3496 | 208,877 |
| 05 Mar 2024 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | 5.3496 | - |
| 04 Mar 2024 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | 5.3496 | - |
| 01 Mar 2024 | 5.4690 | 5.4690 | 5.4690 | 5.5280 | 5.3496 | 4,000 |
| 29 Feb 2024 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | 5.3496 | - |
| 28 Feb 2024 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | 5.3496 | - |
| 27 Feb 2024 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | 5.3496 | - |
| 26 Feb 2024 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | 5.3496 | - |
| 23 Feb 2024 | 4.6050 | 4.6050 | 4.6050 | 5.5280 | 5.3496 | 144,309 |
| 22 Feb 2024 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | 5.3496 | - |
| 21 Feb 2024 | 5.1000 | 5.1000 | 5.1000 | 5.5280 | 5.3496 | 453,543 |
| 20 Feb 2024 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | 5.3496 | - |
| 19 Feb 2024 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | 5.3496 | - |
| 16 Feb 2024 | 5.1000 | 5.1000 | 5.1000 | 5.5280 | 5.3496 | 115,000 |
| 15 Feb 2024 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | 5.3496 | - |
| 14 Feb 2024 | 5.1000 | 5.1000 | 5.1000 | 5.5280 | 5.3496 | 90,478 |
| 13 Feb 2024 | 5.0990 | 5.0990 | 5.0990 | 5.5280 | 5.3496 | 20,000 |
| 12 Feb 2024 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | 5.3496 | - |
| 09 Feb 2024 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | 5.3496 | - |
| 08 Feb 2024 | 5.5280 | 5.5280 | 5.5280 | 5.5280 | 5.3496 | - |
| 07 Feb 2024 | 5.4500 | 5.4500 | 5.4500 | 5.5280 | 5.3496 | 361,913 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.