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