|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 1,015,200 | 38.37 | 38.41 | 37.90 | 37.92 | 00:00:00 | | 2004-10-14 | 581,200 | 37.75 | 38.05 | 37.64 | 37.87 | 00:00:00 | | 2004-10-15 | 607,800 | 37.95 | 38.19 | 37.77 | 38.07 | 00:00:00 | | 2004-10-18 | 964,000 | 38.15 | 39.59 | 38.10 | 39.50 | 00:00:00 | | 2004-10-19 | 4,755,200 | 39.25 | 39.25 | 36.22 | 36.25 | 00:00:00 | | 2004-10-20 | 2,548,400 | 36.25 | 38.40 | 36.25 | 38.02 | 00:00:00 | | 2004-10-21 | 1,407,400 | 38.86 | 39.30 | 38.50 | 39.18 | 00:00:00 | | 2004-10-22 | 797,600 | 39.15 | 39.15 | 38.58 | 38.90 | 00:00:00 | | 2004-10-25 | 832,400 | 38.65 | 38.87 | 38.21 | 38.75 | 00:00:00 | | 2004-10-26 | 607,200 | 38.50 | 39.00 | 38.00 | 38.86 | 00:00:00 | | 2004-10-27 | 719,400 | 38.87 | 39.12 | 38.56 | 38.80 | 00:00:00 | | 2004-10-28 | 457,000 | 38.83 | 39.04 | 38.35 | 38.97 | 00:00:00 | | 2004-10-29 | 540,200 | 38.87 | 39.41 | 38.85 | 39.23 | 00:00:00 | | 2004-11-01 | 1,134,200 | 39.28 | 40.13 | 39.28 | 40.04 | 00:00:00 | | 2004-11-02 | 1,470,600 | 40.24 | 41.25 | 40.05 | 41.25 | 00:00:00 | | 2004-11-03 | 1,723,800 | 41.82 | 42.26 | 41.36 | 41.55 | 00:00:00 | | 2004-11-04 | 3,059,400 | 41.56 | 44.76 | 41.56 | 44.48 | 00:00:00 | | 2004-11-05 | 2,041,600 | 44.40 | 44.41 | 42.89 | 43.25 | 00:00:00 | | 2004-11-08 | 1,917,400 | 42.93 | 43.22 | 41.92 | 42.46 | 00:00:00 | | 2004-11-09 | 1,241,800 | 42.75 | 43.34 | 42.44 | 42.73 | 00:00:00 | | 2004-11-10 | 1,126,600 | 43.08 | 43.08 | 41.72 | 42.14 | 00:00:00 | | 2004-11-11 | 934,800 | 42.04 | 42.98 | 42.04 | 42.79 | 00:00:00 | | 2004-11-12 | 983,800 | 42.97 | 43.70 | 42.35 | 43.56 | 00:00:00 | | 2004-11-15 | 498,400 | 43.50 | 43.66 | 42.88 | 43.33 | 00:00:00 | | 2004-11-16 | 711,000 | 43.20 | 43.20 | 42.45 | 42.93 | 00:00:00 | | 2004-11-17 | 918,000 | 43.13 | 43.60 | 43.06 | 43.25 | 00:00:00 | | 2004-11-18 | 1,267,600 | 43.25 | 43.30 | 42.65 | 42.77 | 00:00:00 | | 2004-11-19 | 1,081,600 | 42.77 | 42.80 | 41.84 | 42.04 | 00:00:00 | | 2004-11-22 | 889,400 | 42.10 | 43.00 | 42.03 | 43.00 | 00:00:00 | | 2004-11-23 | 1,690,400 | 43.00 | 44.05 | 42.88 | 43.74 | 00:00:00 | | 2004-11-24 | 1,354,400 | 43.90 | 45.05 | 43.89 | 44.99 | 00:00:00 | | 2004-11-26 | 157,400 | 44.99 | 45.17 | 44.60 | 44.67 | 00:00:00 | | 2004-11-29 | 689,000 | 44.62 | 44.80 | 44.27 | 44.69 | 00:00:00 | | 2004-11-30 | 1,162,800 | 44.44 | 44.70 | 44.39 | 44.70 | 00:00:00 | | 2004-12-01 | 748,600 | 44.65 | 45.29 | 44.65 | 45.26 | 00:00:00 | | 2004-12-02 | 794,000 | 45.30 | 45.99 | 45.30 | 45.79 | 00:00:00 | | 2004-12-03 | 587,400 | 45.60 | 46.35 | 45.49 | 46.11 | 00:00:00 | | 2004-12-06 | 496,000 | 46.11 | 46.17 | 45.25 | 45.86 | 00:00:00 | | 2004-12-07 | 761,600 | 45.96 | 46.06 | 45.35 | 45.56 | 00:00:00 | | 2004-12-08 | 1,131,600 | 45.60 | 46.08 | 45.60 | 45.95 | 00:00:00 | | 2004-12-09 | 738,600 | 45.90 | 46.02 | 45.70 | 46.00 | 00:00:00 | | 2004-12-10 | 378,800 | 45.80 | 46.20 | 45.73 | 46.06 | 00:00:00 | | 2004-12-13 | 382,400 | 46.05 | 46.55 | 45.97 | 46.32 | 00:00:00 | | 2004-12-14 | 780,600 | 46.15 | 46.97 | 46.12 | 46.96 | 00:00:00 | | 2004-12-15 | 949,800 | 46.35 | 46.80 | 46.31 | 46.80 | 00:00:00 | | 2004-12-16 | 656,800 | 46.80 | 47.49 | 46.58 | 46.95 | 00:00:00 | | 2004-12-17 | 1,433,800 | 46.95 | 47.82 | 46.66 | 47.82 | 00:00:00 | | 2004-12-20 | 2,132,200 | 46.25 | 46.26 | 45.75 | 45.93 | 00:00:00 | | 2004-12-21 | 927,200 | 45.78 | 46.37 | 45.74 | 46.05 | 00:00:00 | | 2004-12-22 | 704,200 | 46.05 | 46.86 | 45.90 | 45.97 | 00:00:00 | | 2004-12-23 | 358,200 | 45.98 | 46.20 | 45.95 | 46.04 | 00:00:00 | | 2004-12-27 | 519,400 | 46.00 | 46.66 | 45.85 | 46.33 | 00:00:00 | | 2004-12-28 | 944,200 | 46.33 | 46.35 | 45.69 | 46.20 | 00:00:00 | | 2004-12-29 | 340,400 | 46.43 | 46.50 | 46.01 | 46.27 | 00:00:00 | | 2004-12-30 | 691,800 | 46.17 | 46.96 | 46.17 | 46.70 | 00:00:00 | | 2004-12-31 | 465,400 | 46.60 | 46.88 | 46.35 | 46.51 | 00:00:00 | | 2005-01-03 | 1,070,400 | 46.52 | 46.83 | 46.27 | 46.46 | 00:00:00 | | 2005-01-04 | 1,294,400 | 46.46 | 46.78 | 45.90 | 46.00 | 00:00:00 | | 2005-01-05 | 868,800 | 46.00 | 46.00 | 44.71 | 44.71 | 00:00:00 | | 2005-01-06 | 1,341,200 | 45.00 | 46.73 | 44.98 | 46.49 | 00:00:00 | | 2005-01-07 | 3,917,200 | 47.10 | 49.70 | 47.10 | 49.13 | 00:00:00 | | 2005-01-10 | 2,107,600 | 49.13 | 50.14 | 48.12 | 49.50 | 00:00:00 | | 2005-01-11 | 1,481,600 | 48.55 | 49.13 | 48.15 | 48.70 | 00:00:00 | | 2005-01-12 | 1,401,400 | 47.86 | 49.41 | 47.80 | 49.07 | 00:00:00 | | 2005-01-13 | 956,600 | 48.95 | 49.53 | 48.48 | 49.22 | 00:00:00 | | 2005-01-14 | 653,400 | 49.10 | 49.50 | 48.70 | 49.46 | 00:00:00 | | 2005-01-18 | 925,400 | 49.20 | 50.16 | 49.17 | 49.90 | 00:00:00 | | 2005-01-19 | 924,600 | 49.80 | 50.07 | 49.39 | 49.51 | 00:00:00 | | 2005-01-20 | 1,014,600 | 49.51 | 49.59 | 48.95 | 49.41 | 00:00:00 | | 2005-01-21 | 884,800 | 49.16 | 49.64 | 48.94 | 49.31 | 00:00:00 | | 2005-01-24 | 483,800 | 49.40 | 49.75 | 48.88 | 48.94 | 00:00:00 | | 2005-01-25 | 675,000 | 47.99 | 49.20 | 47.99 | 48.59 | 00:00:00 | | 2005-01-26 | 723,000 | 48.75 | 49.08 | 48.50 | 49.00 | 00:00:00 | | 2005-01-27 | 1,595,600 | 48.55 | 50.40 | 48.55 | 50.19 | 00:00:00 | | 2005-01-28 | 1,255,600 | 50.10 | 50.55 | 50.10 | 50.55 | 00:00:00 | | 2005-01-31 | 2,898,600 | 50.50 | 52.21 | 50.42 | 51.92 | 00:00:00 | | 2005-02-01 | 2,349,200 | 51.52 | 53.02 | 51.19 | 53.02 | 00:00:00 | | 2005-02-02 | 2,043,600 | 52.73 | 53.84 | 52.51 | 53.51 | 00:00:00 | | 2005-02-03 | 3,644,200 | 55.00 | 55.35 | 54.13 | 54.25 | 00:00:00 | | 2005-02-04 | 1,445,000 | 54.15 | 55.25 | 53.99 | 55.00 | 00:00:00 | | 2005-02-07 | 1,247,200 | 55.00 | 55.10 | 53.99 | 54.21 | 00:00:00 | | 2005-02-08 | 958,000 | 54.10 | 54.20 | 53.82 | 54.08 | 00:00:00 | | 2005-02-09 | 781,200 | 54.08 | 54.09 | 53.06 | 53.64 | 00:00:00 | | 2005-02-10 | 1,186,000 | 53.51 | 54.79 | 53.11 | 54.64 | 00:00:00 | | 2005-02-11 | 1,083,200 | 54.60 | 55.37 | 54.25 | 55.37 | 00:00:00 | | 2005-02-14 | 681,600 | 55.37 | 55.85 | 54.81 | 55.28 | 00:00:00 | | 2005-02-15 | 1,286,600 | 55.27 | 56.53 | 55.25 | 56.45 | 00:00:00 | | 2005-02-16 | 1,387,400 | 56.45 | 57.35 | 56.05 | 56.05 | 00:00:00 | | 2005-02-17 | 2,245,200 | 55.05 | 55.06 | 53.70 | 54.41 | 00:00:00 | | 2005-02-18 | 1,845,400 | 53.00 | 54.07 | 52.87 | 53.51 | 00:00:00 | | 2005-02-22 | 1,136,200 | 52.86 | 53.53 | 52.31 | 52.60 | 00:00:00 | | 2005-02-23 | 2,048,000 | 52.60 | 53.28 | 52.60 | 53.19 | 00:00:00 | | 2005-02-24 | 1,097,800 | 53.19 | 54.05 | 53.15 | 54.05 | 00:00:00 | | 2005-02-25 | 641,800 | 53.85 | 54.47 | 53.64 | 54.44 | 00:00:00 | | 2005-02-28 | 1,079,600 | 54.44 | 54.48 | 53.35 | 53.53 | 00:00:00 | | 2005-03-01 | 1,129,000 | 53.28 | 53.78 | 53.14 | 53.46 | 00:00:00 | | 2005-03-02 | 595,800 | 53.49 | 54.17 | 53.15 | 53.88 | 00:00:00 | | 2005-03-03 | 774,400 | 53.96 | 54.61 | 53.80 | 54.23 | 00:00:00 | | 2005-03-04 | 784,600 | 54.75 | 55.00 | 54.29 | 54.50 | 00:00:00 | | 2005-03-07 | 597,200 | 54.50 | 55.39 | 54.43 | 54.73 | 00:00:00 | | 2005-03-08 | 1,759,600 | 53.50 | 54.25 | 52.91 | 52.98 | 00:00:00 | | 2005-03-09 | 1,243,200 | 53.30 | 53.66 | 51.00 | 53.06 | 00:00:00 | | 2005-03-10 | 759,000 | 53.10 | 53.42 | 52.94 | 53.00 | 00:00:00 | | 2005-03-11 | 1,206,400 | 53.00 | 53.40 | 51.88 | 52.13 | 00:00:00 | | 2005-03-14 | 1,470,800 | 52.38 | 53.14 | 52.37 | 52.67 | 00:00:00 | | 2005-03-15 | 772,000 | 52.79 | 52.79 | 52.14 | 52.18 | 00:00:00 | | 2005-03-16 | 1,054,600 | 52.08 | 52.48 | 52.03 | 52.20 | 00:00:00 | | 2005-03-17 | 765,400 | 52.25 | 52.25 | 51.65 | 51.75 | 00:00:00 | | 2005-03-18 | 1,017,000 | 51.72 | 51.90 | 51.30 | 51.70 | 00:00:00 | | 2005-03-21 | 1,384,800 | 51.55 | 51.76 | 50.30 | 50.80 | 00:00:00 | | 2005-03-22 | 1,382,400 | 50.62 | 51.29 | 50.62 | 50.73 | 00:00:00 | | 2005-03-23 | 1,412,800 | 50.98 | 50.98 | 50.28 | 50.28 | 00:00:00 | | 2005-03-24 | 1,290,600 | 49.00 | 51.17 | 49.00 | 50.56 | 00:00:00 | | 2005-03-28 | 774,400 | 50.70 | 51.70 | 50.70 | 51.42 | 00:00:00 | | 2005-03-29 | 725,000 | 51.25 | 51.94 | 51.15 | 51.41 | 00:00:00 | | 2005-03-30 | 1,101,800 | 51.30 | 52.76 | 51.30 | 52.61 | 00:00:00 | | 2005-03-31 | 817,200 | 52.60 | 53.01 | 52.20 | 52.87 | 00:00:00 | | 2005-04-01 | 1,513,600 | 52.99 | 54.19 | 52.99 | 53.18 | 00:00:00 | | 2005-04-04 | 753,000 | 53.03 | 53.20 | 52.56 | 53.01 | 00:00:00 | | 2005-04-05 | 695,800 | 53.20 | 53.85 | 53.20 | 53.45 | 00:00:00 | | 2005-04-06 | 1,670,400 | 53.70 | 53.70 | 52.89 | 53.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
