|
 Constellation Bra - [Ticker: STZ] |     | | Last Trade | 191.17 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --7.04 (+0.96%) | Open | 197.50 | | High | 197.65 | Low | 190.94 | | Volume | 2,191,604 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 216.24 x 400 - 216.28 x 100 | | Former Close | 198.21 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | STZ quotes from 2000-01-01 to 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 217,600 | 51.00 | 51.00 | 48.25 | 49.81 | 00:00:00 | | 2000-01-04 | 310,400 | 51.50 | 52.00 | 47.31 | 47.94 | 00:00:00 | | 2000-01-05 | 551,200 | 48.19 | 49.63 | 47.25 | 49.56 | 00:00:00 | | 2000-01-06 | 318,400 | 49.81 | 51.94 | 49.56 | 51.50 | 00:00:00 | | 2000-01-07 | 169,600 | 51.75 | 53.56 | 51.75 | 53.00 | 00:00:00 | | 2000-01-10 | 644,800 | 52.75 | 53.63 | 48.88 | 51.00 | 00:00:00 | | 2000-01-11 | 274,400 | 51.00 | 51.00 | 49.25 | 50.44 | 00:00:00 | | 2000-01-12 | 147,200 | 50.19 | 51.13 | 50.06 | 50.88 | 00:00:00 | | 2000-01-13 | 149,600 | 51.00 | 51.50 | 50.94 | 51.44 | 00:00:00 | | 2000-01-14 | 90,400 | 51.50 | 52.25 | 51.50 | 51.88 | 00:00:00 | | 2000-01-18 | 127,200 | 51.94 | 52.44 | 51.56 | 52.25 | 00:00:00 | | 2000-01-19 | 170,400 | 52.31 | 53.56 | 52.31 | 53.44 | 00:00:00 | | 2000-01-20 | 116,800 | 53.25 | 54.13 | 52.75 | 53.69 | 00:00:00 | | 2000-01-21 | 53,600 | 53.50 | 53.56 | 51.63 | 52.13 | 00:00:00 | | 2000-01-24 | 151,200 | 52.38 | 52.88 | 50.56 | 50.69 | 00:00:00 | | 2000-01-25 | 174,400 | 50.75 | 51.00 | 50.50 | 51.00 | 00:00:00 | | 2000-01-26 | 108,000 | 51.25 | 52.94 | 51.25 | 52.00 | 00:00:00 | | 2000-01-27 | 82,400 | 52.06 | 52.06 | 50.63 | 51.50 | 00:00:00 | | 2000-01-28 | 83,200 | 51.25 | 51.44 | 50.56 | 50.94 | 00:00:00 | | 2000-01-31 | 110,400 | 50.94 | 52.25 | 50.38 | 51.88 | 00:00:00 | | 2000-02-01 | 203,200 | 51.94 | 53.00 | 51.63 | 52.75 | 00:00:00 | | 2000-02-02 | 118,400 | 52.75 | 53.50 | 52.75 | 52.94 | 00:00:00 | | 2000-02-03 | 84,800 | 52.75 | 53.38 | 52.75 | 52.88 | 00:00:00 | | 2000-02-04 | 117,600 | 52.94 | 52.94 | 50.75 | 51.00 | 00:00:00 | | 2000-02-07 | 96,800 | 51.13 | 53.25 | 51.13 | 52.63 | 00:00:00 | | 2000-02-08 | 54,400 | 52.63 | 52.94 | 51.50 | 51.50 | 00:00:00 | | 2000-02-09 | 108,800 | 51.56 | 53.00 | 51.38 | 52.63 | 00:00:00 | | 2000-02-10 | 220,000 | 52.69 | 54.69 | 52.50 | 53.50 | 00:00:00 | | 2000-02-11 | 191,200 | 53.25 | 53.75 | 52.50 | 52.56 | 00:00:00 | | 2000-02-14 | 108,000 | 52.63 | 54.00 | 52.56 | 53.44 | 00:00:00 | | 2000-02-15 | 192,800 | 53.44 | 54.63 | 53.00 | 53.19 | 00:00:00 | | 2000-02-16 | 216,000 | 52.94 | 53.13 | 51.13 | 52.06 | 00:00:00 | | 2000-02-17 | 214,400 | 52.25 | 52.63 | 51.69 | 51.69 | 00:00:00 | | 2000-02-18 | 99,200 | 51.63 | 51.69 | 49.81 | 50.06 | 00:00:00 | | 2000-02-22 | 196,800 | 50.00 | 52.38 | 49.13 | 52.19 | 00:00:00 | | 2000-02-23 | 172,000 | 51.94 | 52.00 | 49.75 | 49.75 | 00:00:00 | | 2000-02-24 | 97,600 | 49.63 | 50.25 | 48.31 | 49.63 | 00:00:00 | | 2000-02-25 | 96,000 | 49.63 | 49.81 | 48.63 | 48.69 | 00:00:00 | | 2000-02-28 | 127,200 | 48.94 | 49.13 | 47.75 | 49.13 | 00:00:00 | | 2000-02-29 | 208,800 | 51.38 | 51.63 | 48.44 | 49.00 | 00:00:00 | | 2000-03-01 | 78,400 | 48.75 | 49.88 | 48.63 | 49.69 | 00:00:00 | | 2000-03-02 | 73,600 | 49.75 | 49.75 | 48.19 | 48.25 | 00:00:00 | | 2000-03-03 | 100,000 | 48.06 | 50.06 | 47.88 | 49.81 | 00:00:00 | | 2000-03-06 | 75,200 | 50.06 | 50.13 | 49.81 | 49.81 | 00:00:00 | | 2000-03-07 | 124,800 | 49.56 | 49.56 | 46.75 | 46.75 | 00:00:00 | | 2000-03-08 | 189,600 | 46.75 | 46.75 | 44.75 | 44.75 | 00:00:00 | | 2000-03-09 | 192,800 | 45.00 | 45.00 | 42.63 | 44.56 | 00:00:00 | | 2000-03-10 | 146,400 | 44.38 | 44.38 | 42.44 | 42.94 | 00:00:00 | | 2000-03-13 | 224,000 | 42.94 | 44.81 | 42.31 | 44.19 | 00:00:00 | | 2000-03-14 | 52,800 | 44.06 | 44.50 | 42.56 | 42.56 | 00:00:00 | | 2000-03-15 | 446,400 | 42.81 | 45.75 | 40.38 | 45.56 | 00:00:00 | | 2000-03-16 | 328,000 | 45.38 | 50.00 | 45.31 | 49.69 | 00:00:00 | | 2000-03-17 | 163,200 | 49.38 | 49.50 | 46.56 | 46.69 | 00:00:00 | | 2000-03-20 | 48,800 | 46.94 | 47.00 | 45.50 | 45.69 | 00:00:00 | | 2000-03-21 | 188,000 | 45.75 | 47.63 | 45.75 | 47.13 | 00:00:00 | | 2000-03-22 | 51,200 | 47.13 | 47.75 | 47.06 | 47.75 | 00:00:00 | | 2000-03-23 | 145,600 | 47.56 | 49.44 | 47.13 | 49.31 | 00:00:00 | | 2000-03-24 | 224,000 | 49.56 | 49.56 | 48.13 | 48.38 | 00:00:00 | | 2000-03-27 | 330,400 | 49.00 | 49.19 | 46.63 | 48.25 | 00:00:00 | | 2000-03-28 | 115,200 | 48.13 | 49.13 | 48.00 | 48.75 | 00:00:00 | | 2000-03-29 | 76,000 | 48.50 | 48.56 | 46.94 | 47.94 | 00:00:00 | | 2000-03-30 | 195,200 | 47.69 | 49.44 | 47.69 | 48.75 | 00:00:00 | | 2000-03-31 | 112,000 | 49.00 | 51.00 | 49.00 | 51.00 | 00:00:00 | | 2000-04-03 | 226,400 | 50.81 | 52.25 | 50.75 | 51.50 | 00:00:00 | | 2000-04-04 | 220,000 | 51.50 | 52.00 | 50.00 | 50.81 | 00:00:00 | | 2000-04-05 | 139,200 | 50.81 | 52.00 | 50.56 | 52.00 | 00:00:00 | | 2000-04-06 | 228,000 | 52.13 | 52.50 | 50.56 | 51.50 | 00:00:00 | | 2000-04-07 | 150,400 | 51.63 | 52.13 | 50.84 | 52.06 | 00:00:00 | | 2000-04-10 | 144,800 | 52.06 | 52.50 | 49.63 | 50.13 | 00:00:00 | | 2000-04-11 | 123,200 | 50.38 | 51.50 | 50.19 | 50.75 | 00:00:00 | | 2000-04-12 | 249,600 | 51.00 | 54.94 | 51.00 | 54.06 | 00:00:00 | | 2000-04-13 | 173,600 | 55.13 | 55.75 | 52.38 | 52.38 | 00:00:00 | | 2000-04-14 | 161,600 | 52.13 | 52.13 | 48.13 | 49.31 | 00:00:00 | | 2000-04-17 | 119,200 | 49.44 | 51.00 | 48.75 | 50.88 | 00:00:00 | | 2000-04-18 | 144,000 | 50.63 | 51.88 | 50.13 | 51.88 | 00:00:00 | | 2000-04-19 | 113,600 | 51.69 | 51.88 | 50.19 | 50.56 | 00:00:00 | | 2000-04-20 | 50,400 | 50.56 | 51.00 | 50.50 | 50.63 | 00:00:00 | | 2000-04-24 | 107,200 | 50.75 | 50.75 | 49.94 | 50.38 | 00:00:00 | | 2000-04-25 | 84,000 | 50.50 | 50.63 | 50.13 | 50.44 | 00:00:00 | | 2000-04-26 | 72,000 | 50.44 | 51.00 | 49.50 | 49.88 | 00:00:00 | | 2000-04-27 | 100,800 | 49.75 | 49.75 | 49.00 | 49.06 | 00:00:00 | | 2000-04-28 | 88,000 | 49.06 | 50.44 | 49.06 | 50.38 | 00:00:00 | | 2000-05-01 | 97,600 | 50.50 | 51.38 | 50.00 | 50.56 | 00:00:00 | | 2000-05-02 | 52,800 | 50.31 | 50.69 | 50.00 | 50.50 | 00:00:00 | | 2000-05-03 | 112,800 | 50.31 | 52.19 | 50.31 | 51.69 | 00:00:00 | | 2000-05-04 | 88,000 | 51.44 | 52.13 | 51.00 | 52.00 | 00:00:00 | | 2000-05-05 | 197,600 | 52.25 | 52.88 | 49.44 | 50.75 | 00:00:00 | | 2000-05-08 | 136,000 | 50.63 | 52.88 | 50.56 | 51.44 | 00:00:00 | | 2000-05-09 | 72,000 | 51.25 | 52.75 | 51.25 | 52.69 | 00:00:00 | | 2000-05-10 | 64,000 | 52.44 | 52.69 | 51.13 | 51.13 | 00:00:00 | | 2000-05-11 | 99,200 | 51.00 | 53.50 | 51.00 | 53.50 | 00:00:00 | | 2000-05-12 | 90,400 | 53.75 | 54.44 | 53.25 | 53.38 | 00:00:00 | | 2000-05-15 | 53,600 | 53.13 | 54.38 | 52.50 | 53.38 | 00:00:00 | | 2000-05-16 | 64,000 | 53.63 | 54.44 | 53.63 | 53.75 | 00:00:00 | | 2000-05-17 | 94,400 | 53.50 | 53.50 | 51.56 | 51.69 | 00:00:00 | | 2000-05-18 | 42,400 | 51.44 | 51.75 | 51.13 | 51.25 | 00:00:00 | | 2000-05-19 | 72,000 | 51.38 | 52.06 | 51.38 | 51.94 | 00:00:00 | | 2000-05-22 | 63,200 | 51.75 | 52.94 | 51.19 | 52.94 | 00:00:00 | | 2000-05-23 | 90,400 | 52.94 | 53.63 | 52.38 | 53.06 | 00:00:00 | | 2000-05-24 | 81,600 | 53.06 | 54.69 | 52.75 | 53.88 | 00:00:00 | | 2000-05-25 | 34,400 | 54.00 | 54.00 | 52.50 | 52.50 | 00:00:00 | | 2000-05-26 | 100,800 | 52.50 | 52.94 | 51.25 | 51.81 | 00:00:00 | | 2000-05-30 | 33,600 | 51.81 | 51.88 | 51.25 | 51.75 | 00:00:00 | | 2000-05-31 | 92,000 | 51.50 | 52.50 | 51.50 | 52.38 | 00:00:00 | | 2000-06-01 | 118,400 | 52.25 | 53.38 | 52.25 | 52.63 | 00:00:00 | | 2000-06-02 | 80,800 | 52.88 | 52.88 | 51.19 | 51.38 | 00:00:00 | | 2000-06-05 | 78,400 | 51.63 | 51.63 | 50.50 | 50.88 | 00:00:00 | | 2000-06-06 | 41,600 | 51.13 | 52.44 | 51.13 | 52.00 | 00:00:00 | | 2000-06-07 | 85,600 | 52.25 | 53.19 | 52.00 | 53.00 | 00:00:00 | | 2000-06-08 | 50,400 | 53.25 | 53.75 | 53.00 | 53.50 | 00:00:00 | | 2000-06-09 | 96,000 | 53.75 | 54.81 | 53.75 | 54.75 | 00:00:00 | | 2000-06-12 | 100,800 | 54.81 | 55.13 | 54.06 | 54.31 | 00:00:00 | | 2000-06-13 | 323,200 | 54.31 | 55.06 | 53.75 | 53.88 | 00:00:00 | | 2000-06-14 | 123,200 | 54.00 | 54.69 | 53.56 | 53.75 | 00:00:00 | | 2000-06-15 | 60,800 | 54.00 | 54.88 | 54.00 | 54.75 | 00:00:00 | | 2000-06-16 | 192,800 | 55.00 | 55.56 | 53.25 | 54.63 | 00:00:00 | | 2000-06-19 | 50,400 | 54.81 | 54.94 | 54.00 | 54.44 | 00:00:00 | | 2000-06-20 | 67,200 | 54.19 | 54.19 | 52.25 | 52.81 | 00:00:00 | | 2000-06-21 | 126,400 | 53.06 | 54.94 | 53.06 | 54.00 | 00:00:00 | | 2000-06-22 | 120,000 | 54.19 | 54.75 | 53.75 | 53.81 | 00:00:00 | | 2000-06-23 | 172,000 | 53.63 | 53.63 | 50.50 | 51.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
