|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 1,670,400 | 53.70 | 53.70 | 52.89 | 53.04 | 00:00:00 | | 2005-04-07 | 971,200 | 53.10 | 54.49 | 52.96 | 54.47 | 00:00:00 | | 2005-04-08 | 4,934,200 | 57.95 | 59.50 | 57.10 | 57.95 | 00:00:00 | | 2005-04-11 | 2,497,000 | 57.94 | 58.19 | 57.40 | 57.79 | 00:00:00 | | 2005-04-12 | 2,291,200 | 57.75 | 60.15 | 57.43 | 59.93 | 00:00:00 | | 2005-04-13 | 2,753,600 | 59.50 | 59.54 | 57.11 | 57.96 | 00:00:00 | | 2005-04-14 | 1,530,000 | 57.96 | 58.20 | 56.77 | 57.00 | 00:00:00 | | 2005-04-15 | 1,822,400 | 56.88 | 56.88 | 55.48 | 55.55 | 00:00:00 | | 2005-04-18 | 1,912,600 | 55.85 | 57.44 | 55.42 | 57.06 | 00:00:00 | | 2005-04-19 | 1,922,800 | 57.10 | 58.45 | 57.00 | 58.21 | 00:00:00 | | 2005-04-20 | 2,503,400 | 58.21 | 58.21 | 56.29 | 56.61 | 00:00:00 | | 2005-04-21 | 2,500,000 | 56.74 | 57.19 | 56.06 | 56.58 | 00:00:00 | | 2005-04-22 | 2,056,800 | 56.70 | 56.92 | 55.75 | 55.95 | 00:00:00 | | 2005-04-25 | 1,344,200 | 56.35 | 56.86 | 55.75 | 56.66 | 00:00:00 | | 2005-04-26 | 2,161,600 | 55.60 | 56.30 | 54.53 | 54.53 | 00:00:00 | | 2005-04-27 | 2,079,800 | 54.28 | 54.70 | 53.92 | 54.19 | 00:00:00 | | 2005-04-28 | 1,790,200 | 54.19 | 54.19 | 52.77 | 53.01 | 00:00:00 | | 2005-04-29 | 1,564,200 | 53.26 | 53.45 | 51.82 | 52.71 | 00:00:00 | | 2005-05-02 | 861,000 | 53.25 | 53.84 | 53.20 | 53.54 | 00:00:00 | | 2005-05-03 | 1,152,000 | 53.88 | 54.50 | 53.58 | 53.58 | 00:00:00 | | 2005-05-04 | 2,314,400 | 54.50 | 55.72 | 53.80 | 55.64 | 00:00:00 | | 2005-05-05 | 1,216,800 | 55.75 | 56.11 | 55.16 | 55.86 | 00:00:00 | | 2005-05-06 | 834,400 | 56.30 | 56.73 | 55.77 | 55.82 | 00:00:00 | | 2005-05-09 | 1,057,400 | 55.83 | 56.00 | 55.50 | 55.63 | 00:00:00 | | 2005-05-10 | 949,400 | 55.45 | 55.61 | 54.67 | 54.88 | 00:00:00 | | 2005-05-11 | 805,400 | 54.95 | 55.24 | 54.70 | 54.90 | 00:00:00 | | 2005-05-12 | 1,001,400 | 54.80 | 55.07 | 53.56 | 53.65 | 00:00:00 | | 2005-05-13 | 871,200 | 53.40 | 53.99 | 52.71 | 52.90 | 00:00:00 | | 2005-05-16 | 442,400 | 26.45 | 26.95 | 26.40 | 26.90 | 00:00:00 | | 2005-05-17 | 956,900 | 26.90 | 26.90 | 26.10 | 26.50 | 00:00:00 | | 2005-05-18 | 747,800 | 26.50 | 27.20 | 26.46 | 26.99 | 00:00:00 | | 2005-05-19 | 927,500 | 27.05 | 27.18 | 26.63 | 26.66 | 00:00:00 | | 2005-05-20 | 737,500 | 26.66 | 26.74 | 26.40 | 26.58 | 00:00:00 | | 2005-05-23 | 645,000 | 26.68 | 26.81 | 26.49 | 26.68 | 00:00:00 | | 2005-05-24 | 924,400 | 26.67 | 26.68 | 26.16 | 26.25 | 00:00:00 | | 2005-05-25 | 1,222,500 | 26.55 | 26.55 | 25.57 | 25.90 | 00:00:00 | | 2005-05-26 | 1,507,300 | 26.10 | 26.20 | 25.18 | 25.79 | 00:00:00 | | 2005-05-27 | 1,524,600 | 25.79 | 26.25 | 25.79 | 26.02 | 00:00:00 | | 2005-05-31 | 3,595,000 | 25.95 | 27.81 | 25.75 | 27.81 | 00:00:00 | | 2005-06-01 | 1,345,900 | 27.72 | 27.92 | 27.19 | 27.31 | 00:00:00 | | 2005-06-02 | 850,800 | 27.48 | 27.65 | 27.15 | 27.57 | 00:00:00 | | 2005-06-03 | 1,138,400 | 27.65 | 28.09 | 27.45 | 28.03 | 00:00:00 | | 2005-06-06 | 833,100 | 27.99 | 28.08 | 27.39 | 28.08 | 00:00:00 | | 2005-06-07 | 812,200 | 28.21 | 28.26 | 27.80 | 28.00 | 00:00:00 | | 2005-06-08 | 747,900 | 27.99 | 28.28 | 27.56 | 28.20 | 00:00:00 | | 2005-06-09 | 931,800 | 28.06 | 28.12 | 27.72 | 28.03 | 00:00:00 | | 2005-06-10 | 751,100 | 28.23 | 28.24 | 27.97 | 28.02 | 00:00:00 | | 2005-06-13 | 854,900 | 27.88 | 28.34 | 27.70 | 28.26 | 00:00:00 | | 2005-06-14 | 815,500 | 28.22 | 28.35 | 27.91 | 27.99 | 00:00:00 | | 2005-06-15 | 691,600 | 28.27 | 28.27 | 27.43 | 27.70 | 00:00:00 | | 2005-06-16 | 528,500 | 27.80 | 28.01 | 27.50 | 27.78 | 00:00:00 | | 2005-06-17 | 2,269,700 | 28.14 | 28.50 | 27.65 | 28.11 | 00:00:00 | | 2005-06-20 | 1,385,100 | 28.20 | 29.07 | 28.11 | 28.87 | 00:00:00 | | 2005-06-21 | 1,146,900 | 28.75 | 29.40 | 28.37 | 28.94 | 00:00:00 | | 2005-06-22 | 813,600 | 29.25 | 29.35 | 28.51 | 28.79 | 00:00:00 | | 2005-06-23 | 1,291,800 | 28.80 | 29.23 | 28.68 | 29.15 | 00:00:00 | | 2005-06-24 | 1,077,700 | 29.08 | 29.08 | 28.20 | 28.30 | 00:00:00 | | 2005-06-27 | 1,456,600 | 28.42 | 29.60 | 28.33 | 29.58 | 00:00:00 | | 2005-06-28 | 2,357,200 | 30.25 | 31.40 | 30.25 | 30.83 | 00:00:00 | | 2005-06-29 | 3,220,000 | 31.50 | 31.60 | 29.85 | 30.52 | 00:00:00 | | 2005-06-30 | 3,439,700 | 29.80 | 30.38 | 29.15 | 29.50 | 00:00:00 | | 2005-07-01 | 20,393,000 | 29.75 | 30.11 | 29.32 | 29.90 | 00:00:00 | | 2005-07-05 | 2,389,200 | 29.90 | 30.08 | 29.75 | 29.75 | 00:00:00 | | 2005-07-06 | 1,542,500 | 29.72 | 29.86 | 29.71 | 29.80 | 00:00:00 | | 2005-07-07 | 1,155,500 | 29.54 | 30.00 | 29.40 | 29.86 | 00:00:00 | | 2005-07-08 | 1,101,900 | 29.88 | 30.28 | 29.80 | 30.23 | 00:00:00 | | 2005-07-11 | 1,153,900 | 30.20 | 30.21 | 29.56 | 29.59 | 00:00:00 | | 2005-07-12 | 891,500 | 29.59 | 29.80 | 29.46 | 29.56 | 00:00:00 | | 2005-07-13 | 1,285,200 | 29.60 | 29.63 | 28.91 | 29.06 | 00:00:00 | | 2005-07-14 | 1,720,400 | 29.42 | 29.68 | 28.44 | 28.77 | 00:00:00 | | 2005-07-15 | 2,015,500 | 28.13 | 28.80 | 27.76 | 28.66 | 00:00:00 | | 2005-07-18 | 777,600 | 28.70 | 29.00 | 28.36 | 28.76 | 00:00:00 | | 2005-07-19 | 993,200 | 28.75 | 28.76 | 28.25 | 28.37 | 00:00:00 | | 2005-07-20 | 1,700,900 | 28.15 | 28.35 | 27.79 | 27.99 | 00:00:00 | | 2005-07-21 | 1,449,800 | 28.03 | 28.26 | 27.85 | 28.16 | 00:00:00 | | 2005-07-22 | 780,500 | 28.24 | 28.38 | 28.05 | 28.27 | 00:00:00 | | 2005-07-25 | 782,200 | 28.20 | 28.24 | 28.00 | 28.07 | 00:00:00 | | 2005-07-26 | 914,600 | 28.10 | 28.25 | 27.90 | 28.08 | 00:00:00 | | 2005-07-27 | 887,000 | 28.10 | 28.17 | 27.45 | 27.46 | 00:00:00 | | 2005-07-28 | 746,100 | 27.64 | 28.19 | 27.64 | 27.96 | 00:00:00 | | 2005-07-29 | 1,166,000 | 27.90 | 27.99 | 27.40 | 27.40 | 00:00:00 | | 2005-08-01 | 1,078,600 | 27.39 | 27.61 | 27.01 | 27.24 | 00:00:00 | | 2005-08-02 | 1,541,700 | 27.12 | 27.48 | 26.63 | 27.23 | 00:00:00 | | 2005-08-03 | 1,056,300 | 27.20 | 27.73 | 27.05 | 27.69 | 00:00:00 | | 2005-08-04 | 913,100 | 27.69 | 27.82 | 27.28 | 27.44 | 00:00:00 | | 2005-08-05 | 610,000 | 27.30 | 27.37 | 26.90 | 26.94 | 00:00:00 | | 2005-08-08 | 633,200 | 27.10 | 27.31 | 26.90 | 27.03 | 00:00:00 | | 2005-08-09 | 759,900 | 27.03 | 27.32 | 26.89 | 26.99 | 00:00:00 | | 2005-08-10 | 542,200 | 27.00 | 27.43 | 27.00 | 27.16 | 00:00:00 | | 2005-08-11 | 1,527,200 | 27.20 | 27.30 | 26.26 | 26.49 | 00:00:00 | | 2005-08-12 | 1,510,300 | 26.40 | 27.55 | 26.27 | 27.44 | 00:00:00 | | 2005-08-15 | 841,700 | 27.25 | 27.61 | 27.15 | 27.53 | 00:00:00 | | 2005-08-16 | 668,300 | 27.38 | 27.67 | 26.88 | 27.04 | 00:00:00 | | 2005-08-17 | 923,100 | 26.96 | 27.08 | 26.70 | 27.00 | 00:00:00 | | 2005-08-18 | 1,207,700 | 26.75 | 27.18 | 26.75 | 26.88 | 00:00:00 | | 2005-08-19 | 670,300 | 26.91 | 27.00 | 26.50 | 26.57 | 00:00:00 | | 2005-08-22 | 1,149,000 | 27.31 | 27.31 | 26.40 | 26.50 | 00:00:00 | | 2005-08-23 | 868,600 | 26.62 | 26.75 | 26.43 | 26.65 | 00:00:00 | | 2005-08-24 | 1,380,600 | 26.66 | 27.61 | 26.61 | 27.26 | 00:00:00 | | 2005-08-25 | 1,305,200 | 27.40 | 27.60 | 27.15 | 27.50 | 00:00:00 | | 2005-08-26 | 1,532,400 | 27.43 | 27.97 | 27.20 | 27.76 | 00:00:00 | | 2005-08-29 | 803,900 | 27.67 | 27.76 | 27.22 | 27.65 | 00:00:00 | | 2005-08-30 | 1,005,800 | 27.51 | 27.84 | 27.07 | 27.30 | 00:00:00 | | 2005-08-31 | 747,400 | 27.30 | 27.58 | 27.00 | 27.52 | 00:00:00 | | 2005-09-01 | 875,100 | 27.60 | 28.24 | 27.50 | 28.14 | 00:00:00 | | 2005-09-02 | 534,500 | 28.12 | 28.18 | 27.51 | 27.90 | 00:00:00 | | 2005-09-06 | 1,139,900 | 27.92 | 28.40 | 27.67 | 28.38 | 00:00:00 | | 2005-09-07 | 866,200 | 28.55 | 28.60 | 28.03 | 28.50 | 00:00:00 | | 2005-09-08 | 2,186,200 | 28.52 | 29.01 | 28.17 | 28.46 | 00:00:00 | | 2005-09-09 | 1,019,800 | 28.32 | 28.50 | 28.08 | 28.48 | 00:00:00 | | 2005-09-12 | 530,900 | 28.45 | 28.60 | 28.27 | 28.28 | 00:00:00 | | 2005-09-13 | 739,100 | 28.43 | 28.88 | 28.28 | 28.58 | 00:00:00 | | 2005-09-14 | 507,000 | 28.42 | 28.58 | 28.00 | 28.01 | 00:00:00 | | 2005-09-15 | 626,200 | 27.95 | 28.66 | 27.82 | 28.59 | 00:00:00 | | 2005-09-16 | 930,400 | 28.59 | 28.78 | 28.28 | 28.74 | 00:00:00 | | 2005-09-19 | 876,200 | 28.50 | 28.81 | 27.86 | 28.28 | 00:00:00 | | 2005-09-20 | 559,800 | 28.35 | 28.49 | 27.86 | 27.97 | 00:00:00 | | 2005-09-21 | 3,834,900 | 26.50 | 26.79 | 24.38 | 25.81 | 00:00:00 | | 2005-09-22 | 1,823,500 | 25.81 | 26.47 | 25.62 | 26.46 | 00:00:00 | | 2005-09-23 | 1,073,600 | 26.25 | 26.56 | 26.17 | 26.45 | 00:00:00 | | 2005-09-26 | 916,000 | 26.49 | 26.69 | 26.03 | 26.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
