Bolsa de Santiago · CONCHATORO · stock
Viña Concha y Toro S.A. (CONCHATORO) stock price history
Every Bolsa de Santiago trading session of Viña Concha y Toro S.A. from Jan 5, 2000 to Nov 12, 2026: 6,114 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CONCHATORO adjusted close, 2000 to 2026
- CLP 1,214
- All time high, 2021
- CLP 1,039
- 52 week high, CLP 805.95 low
- 6,114
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
CONCHATORO key facts
- Viña Concha y Toro S.A. (CONCHATORO) closed at CLP 858.99 on Nov 12, 2026 on Bolsa de Santiago.
- CONCHATORO's all time high close is CLP 1,214, set on Nov 30, 2021; its all time low close is CLP 238.03 on Mar 22, 2000.
- CONCHATORO's 52 week range is CLP 805.95 to CLP 1,039.
- CONCHATORO returned -17.0% over the year to Nov 12, 2026 and -18.6% over five years.
- Over ten years CONCHATORO returned +3%, +0.3% a year compounded.
- CONCHATORO's deepest drawdown was -41.8% from Jun 22, 2007 to Mar 17, 2008.
- DataCedar holds 6,114 daily sessions of CONCHATORO history from Jan 5, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
CONCHATORO price chart, 2000 to 2026
CONCHATORO returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.6% |
| 3 months | +1.3% |
| 6 months | -0.0% |
| Year to date | -12.1% |
| 1 year | -17.0% |
| 3 years | -4.1% |
| 5 years | -18.6% |
| 10 years | +2.7% |
| Since Jan 5, 2000 | +217.9% |
| Compound annual growth, 26.9 years | +4.4% |
CONCHATORO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CLP 1,214 on Nov 30, 2021
- All time low close
- CLP 238.03 on Mar 22, 2000
- 52 week high
- CLP 1,039 on Nov 12, 2025
- 52 week low
- CLP 805.95 on Mar 23, 2026
- Deepest drawdown
- -41.8% from Jun 22, 2007 to Mar 17, 2008, recovered Feb 12, 2015
- Best single session
- +15.6% on Nov 30, 2021
- Worst single session
- -12.7% on Dec 1, 2021
- Volatility, 1 year annualised
- 23.6%
- Sessions closing higher, 1 year
- 35%
- Growth of 1 since 2000
- 3.2×
- Best calendar year
- 2004, +55%
- Worst calendar year
- 2022, -16%
CONCHATORO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 5, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CLP 977.52 | CLP 1,007 | CLP 805.95 | CLP 858.99 | -12.1% | 126.3M | 185 |
| 2025 | CLP 1,001 | CLP 1,211 | CLP 930.00 | CLP 977.52 | -2.4% | 311.8M | 205 |
| 2024 | CLP 928.88 | CLP 1,171 | CLP 871.22 | CLP 1,002 | +7.1% | 85.9M | 233 |
| 2023 | CLP 917.42 | CLP 1,027 | CLP 801.32 | CLP 934.82 | +1.8% | 20.7M | 245 |
| 2022 | CLP 1,093 | CLP 1,156 | CLP 856.12 | CLP 917.85 | -16.3% | 31.9M | 249 |
| 2021 | CLP 975.52 | CLP 1,214 | CLP 877.09 | CLP 1,097 | +12.0% | 34.4M | 248 |
| 2020 | CLP 1,142 | CLP 1,158 | CLP 735.71 | CLP 979.25 | -10.7% | 26.7M | 251 |
| 2019 | CLP 1,030 | CLP 1,197 | CLP 965.79 | CLP 1,096 | +7.0% | 26.4M | 244 |
| 2018 | CLP 861.97 | CLP 1,142 | CLP 854.47 | CLP 1,025 | +17.4% | 149.3M | 207 |
| 2017 | CLP 798.44 | CLP 876.96 | CLP 756.49 | CLP 872.91 | +11.1% | 149.8M | 222 |
| 2016 | CLP 741.37 | CLP 870.46 | CLP 736.31 | CLP 785.65 | +3.8% | 66.7M | 207 |
| 2015 | CLP 829.00 | CLP 910.29 | CLP 708.94 | CLP 756.63 | -7.4% | 92.9M | 191 |
| 2014 | CLP 677.83 | CLP 861.26 | CLP 646.26 | CLP 817.26 | +20.6% | 167.2M | 209 |
| 2013 | CLP 629.98 | CLP 691.84 | CLP 609.88 | CLP 677.83 | +7.6% | 161.1M | 201 |
| 2012 | CLP 650.68 | CLP 758.09 | CLP 581.35 | CLP 629.98 | -1.7% | 116.1M | 196 |
| 2011 | CLP 727.84 | CLP 846.65 | CLP 551.90 | CLP 641.01 | -11.7% | 121.8M | 221 |
| 2010 | CLP 711.74 | CLP 837.34 | CLP 650.55 | CLP 725.91 | +1.9% | 201M | 236 |
| 2009 | CLP 621.46 | CLP 772.99 | CLP 598.95 | CLP 712.32 | +15.1% | 97.7M | 236 |
| 2008 | CLP 675.25 | CLP 728.71 | CLP 505.02 | CLP 618.75 | -8.4% | 151.7M | 247 |
| 2007 | CLP 514.67 | CLP 884.59 | CLP 514.67 | CLP 675.25 | +31.2% | 112.5M | 226 |
| 2006 | CLP 485.72 | CLP 546.84 | CLP 437.40 | CLP 514.67 | +6.0% | 103.5M | 204 |
| 2005 | CLP 514.67 | CLP 720.54 | CLP 447.12 | CLP 485.73 | -4.8% | 80.6M | 244 |
| 2004 | CLP 328.10 | CLP 566.14 | CLP 305.58 | CLP 510.17 | +55.5% | 59.6M | 229 |
| 2003 | CLP 317.81 | CLP 447.12 | CLP 305.59 | CLP 328.10 | +3.2% | 54.8M | 243 |
| 2002 | CLP 302.37 | CLP 321.67 | CLP 263.77 | CLP 317.81 | +5.1% | 51.9M | 261 |
| 2001 | CLP 283.07 | CLP 418.17 | CLP 279.85 | CLP 302.37 | +6.8% | 17.5M | 249 |
| 2000 | CLP 270.20 | CLP 290.79 | CLP 238.03 | CLP 283.07 | n/a | 39.5M | 225 |
CONCHATORO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CLP 858.99 | +0.0% |
| October 2026 | CLP 858.75 | -7.7% |
| September 2026 | CLP 930.00 | +9.7% |
| August 2026 | CLP 847.75 | 0.0% |
| July 2026 | CLP 847.75 | -0.9% |
| June 2026 | CLP 855.38 | -3.8% |
| May 2026 | CLP 889.19 | +4.4% |
| April 2026 | CLP 851.33 | +0.4% |
| March 2026 | CLP 848.28 | -4.9% |
| February 2026 | CLP 891.69 | -6.1% |
| January 2026 | CLP 949.98 | -2.8% |
| December 2025 | CLP 977.52 | -1.3% |
About the CONCHATORO data
Daily bars. 6,114 sessions from Jan 5, 2000 to Nov 12, 2026, one row per Bolsa de Santiago trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bolsa de Santiago trading days; minute timestamps are UTC. Prices are in CLP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 5, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bcs%3ACONCHATORO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bolsa de Santiago
Browse Bolsa de Santiago
Common questions
CONCHATORO share price history
