|
 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 | | 2006-09-08 | 2,169,700 | 27.25 | 27.93 | 27.15 | 27.74 | 00:00:00 | | 2006-09-11 | 1,053,600 | 27.62 | 27.74 | 27.48 | 27.61 | 00:00:00 | | 2006-09-12 | 1,212,800 | 27.66 | 27.97 | 27.66 | 27.87 | 00:00:00 | | 2006-09-13 | 1,411,800 | 27.72 | 27.84 | 27.59 | 27.76 | 00:00:00 | | 2006-09-14 | 1,802,600 | 27.76 | 27.99 | 27.56 | 27.61 | 00:00:00 | | 2006-09-15 | 2,059,400 | 27.62 | 27.84 | 27.49 | 27.81 | 00:00:00 | | 2006-09-18 | 907,900 | 27.56 | 27.72 | 27.40 | 27.62 | 00:00:00 | | 2006-09-19 | 1,182,900 | 27.48 | 27.68 | 27.37 | 27.60 | 00:00:00 | | 2006-09-20 | 735,200 | 27.85 | 27.94 | 27.75 | 27.83 | 00:00:00 | | 2006-09-21 | 886,200 | 27.81 | 27.89 | 27.63 | 27.65 | 00:00:00 | | 2006-09-22 | 1,021,300 | 27.71 | 27.74 | 27.41 | 27.59 | 00:00:00 | | 2006-09-25 | 1,078,800 | 27.60 | 27.75 | 27.42 | 27.63 | 00:00:00 | | 2006-09-26 | 1,924,700 | 27.73 | 28.44 | 27.43 | 28.38 | 00:00:00 | | 2006-09-27 | 1,873,300 | 28.21 | 28.51 | 28.15 | 28.50 | 00:00:00 | | 2006-09-28 | 1,335,500 | 28.56 | 28.97 | 28.45 | 28.85 | 00:00:00 | | 2006-09-29 | 1,627,900 | 28.75 | 28.94 | 28.61 | 28.78 | 00:00:00 | | 2006-10-02 | 1,310,500 | 28.75 | 28.87 | 28.66 | 28.85 | 00:00:00 | | 2006-10-03 | 1,250,100 | 28.73 | 28.96 | 28.55 | 28.80 | 00:00:00 | | 2006-10-04 | 2,566,900 | 28.70 | 29.09 | 28.08 | 29.08 | 00:00:00 | | 2006-10-05 | 6,587,900 | 27.45 | 29.02 | 27.00 | 28.96 | 00:00:00 | | 2006-10-06 | 4,922,900 | 28.00 | 28.09 | 27.52 | 27.97 | 00:00:00 | | 2006-10-09 | 2,196,900 | 27.50 | 27.75 | 27.31 | 27.69 | 00:00:00 | | 2006-10-10 | 1,607,400 | 27.75 | 27.85 | 27.40 | 27.72 | 00:00:00 | | 2006-10-11 | 2,247,900 | 27.56 | 27.65 | 27.41 | 27.60 | 00:00:00 | | 2006-10-12 | 1,673,500 | 27.55 | 27.78 | 27.50 | 27.68 | 00:00:00 | | 2006-10-13 | 1,570,500 | 27.56 | 27.59 | 27.27 | 27.47 | 00:00:00 | | 2006-10-16 | 2,676,800 | 27.28 | 27.64 | 27.08 | 27.54 | 00:00:00 | | 2006-10-17 | 1,831,600 | 27.52 | 27.78 | 27.42 | 27.59 | 00:00:00 | | 2006-10-18 | 1,664,900 | 27.50 | 27.78 | 27.49 | 27.70 | 00:00:00 | | 2006-10-19 | 1,290,500 | 27.77 | 27.77 | 27.41 | 27.56 | 00:00:00 | | 2006-10-20 | 1,155,700 | 27.63 | 27.68 | 27.51 | 27.65 | 00:00:00 | | 2006-10-23 | 1,097,900 | 27.67 | 27.79 | 27.50 | 27.78 | 00:00:00 | | 2006-10-24 | 2,045,600 | 27.66 | 27.70 | 27.48 | 27.55 | 00:00:00 | | 2006-10-25 | 2,407,700 | 27.52 | 27.58 | 27.46 | 27.52 | 00:00:00 | | 2006-10-26 | 1,219,100 | 27.58 | 27.75 | 27.54 | 27.66 | 00:00:00 | | 2006-10-27 | 713,800 | 27.65 | 27.73 | 27.34 | 27.60 | 00:00:00 | | 2006-10-30 | 847,300 | 27.64 | 27.64 | 27.39 | 27.43 | 00:00:00 | | 2006-10-31 | 1,908,900 | 27.40 | 27.51 | 27.28 | 27.49 | 00:00:00 | | 2006-11-01 | 1,122,500 | 27.52 | 27.61 | 27.40 | 27.53 | 00:00:00 | | 2006-11-02 | 2,170,600 | 27.50 | 28.08 | 27.40 | 27.87 | 00:00:00 | | 2006-11-03 | 996,300 | 27.87 | 27.91 | 27.51 | 27.70 | 00:00:00 | | 2006-11-06 | 963,600 | 27.60 | 27.76 | 27.51 | 27.73 | 00:00:00 | | 2006-11-07 | 3,017,900 | 27.60 | 27.60 | 27.40 | 27.51 | 00:00:00 | | 2006-11-08 | 1,019,900 | 27.37 | 27.77 | 27.37 | 27.76 | 00:00:00 | | 2006-11-09 | 1,375,500 | 27.75 | 28.04 | 27.70 | 27.76 | 00:00:00 | | 2006-11-10 | 763,900 | 27.71 | 28.00 | 27.63 | 27.79 | 00:00:00 | | 2006-11-13 | 845,200 | 27.83 | 28.23 | 27.73 | 28.04 | 00:00:00 | | 2006-11-14 | 805,400 | 28.14 | 28.14 | 27.78 | 28.09 | 00:00:00 | | 2006-11-15 | 868,100 | 28.04 | 28.08 | 27.85 | 27.88 | 00:00:00 | | 2006-11-16 | 1,099,100 | 27.95 | 28.09 | 27.68 | 28.05 | 00:00:00 | | 2006-11-17 | 792,600 | 28.08 | 28.19 | 27.81 | 27.89 | 00:00:00 | | 2006-11-20 | 640,400 | 27.93 | 27.95 | 27.68 | 27.76 | 00:00:00 | | 2006-11-21 | 1,117,400 | 27.82 | 27.94 | 27.59 | 27.74 | 00:00:00 | | 2006-11-22 | 874,200 | 27.79 | 27.86 | 27.67 | 27.80 | 00:00:00 | | 2006-11-24 | 492,000 | 27.65 | 27.77 | 27.58 | 27.63 | 00:00:00 | | 2006-11-27 | 923,300 | 27.55 | 27.71 | 27.44 | 27.51 | 00:00:00 | | 2006-11-28 | 1,707,400 | 27.90 | 28.15 | 27.72 | 27.77 | 00:00:00 | | 2006-11-29 | 660,900 | 27.85 | 27.89 | 27.67 | 27.85 | 00:00:00 | | 2006-11-30 | 1,127,700 | 27.91 | 28.10 | 27.62 | 27.98 | 00:00:00 | | 2006-12-01 | 1,149,400 | 28.21 | 28.23 | 27.90 | 28.16 | 00:00:00 | | 2006-12-04 | 975,000 | 28.20 | 28.41 | 28.15 | 28.22 | 00:00:00 | | 2006-12-05 | 1,369,900 | 28.20 | 28.29 | 28.04 | 28.06 | 00:00:00 | | 2006-12-06 | 815,700 | 28.05 | 28.27 | 28.01 | 28.03 | 00:00:00 | | 2006-12-07 | 695,900 | 28.11 | 28.23 | 28.05 | 28.13 | 00:00:00 | | 2006-12-08 | 495,300 | 28.15 | 28.24 | 28.09 | 28.18 | 00:00:00 | | 2006-12-11 | 633,800 | 28.19 | 28.29 | 27.90 | 28.18 | 00:00:00 | | 2006-12-12 | 837,100 | 28.13 | 28.64 | 28.07 | 28.57 | 00:00:00 | | 2006-12-13 | 880,200 | 28.70 | 28.72 | 28.20 | 28.38 | 00:00:00 | | 2006-12-14 | 716,500 | 28.29 | 28.55 | 28.13 | 28.37 | 00:00:00 | | 2006-12-15 | 910,100 | 28.48 | 28.62 | 28.24 | 28.29 | 00:00:00 | | 2006-12-18 | 573,000 | 28.21 | 28.45 | 28.12 | 28.25 | 00:00:00 | | 2006-12-19 | 1,036,000 | 28.10 | 28.27 | 27.81 | 27.98 | 00:00:00 | | 2006-12-20 | 716,500 | 27.87 | 28.15 | 27.87 | 27.97 | 00:00:00 | | 2006-12-21 | 1,025,300 | 27.95 | 28.12 | 27.79 | 28.05 | 00:00:00 | | 2006-12-22 | 743,800 | 28.12 | 28.48 | 27.94 | 28.40 | 00:00:00 | | 2006-12-26 | 653,600 | 28.43 | 28.63 | 28.30 | 28.56 | 00:00:00 | | 2006-12-27 | 638,300 | 28.50 | 28.91 | 28.40 | 28.82 | 00:00:00 | | 2006-12-28 | 733,300 | 28.82 | 28.96 | 28.75 | 28.93 | 00:00:00 | | 2006-12-29 | 1,399,700 | 28.88 | 29.14 | 28.76 | 29.02 | 00:00:00 | | 2007-01-03 | 2,501,000 | 28.80 | 29.17 | 28.21 | 28.40 | 00:00:00 | | 2007-01-04 | 9,149,800 | 26.50 | 26.60 | 25.10 | 25.15 | 00:00:00 | | 2007-01-05 | 7,236,300 | 24.76 | 24.92 | 24.07 | 24.41 | 00:00:00 | | 2007-01-08 | 3,062,200 | 24.84 | 24.90 | 24.60 | 24.71 | 00:00:00 | | 2007-01-09 | 1,764,400 | 24.68 | 24.95 | 24.60 | 24.65 | 00:00:00 | | 2007-01-10 | 2,598,400 | 24.67 | 25.05 | 24.56 | 24.92 | 00:00:00 | | 2007-01-11 | 1,935,200 | 25.03 | 25.18 | 24.88 | 24.95 | 00:00:00 | | 2007-01-12 | 3,166,400 | 24.95 | 24.95 | 24.60 | 24.88 | 00:00:00 | | 2007-01-16 | 1,854,700 | 24.99 | 24.99 | 24.64 | 24.74 | 00:00:00 | | 2007-01-17 | 1,722,700 | 24.65 | 24.97 | 24.56 | 24.80 | 00:00:00 | | 2007-01-18 | 1,076,700 | 24.97 | 25.06 | 24.80 | 24.95 | 00:00:00 | | 2007-01-19 | 1,385,000 | 25.00 | 25.09 | 24.70 | 24.95 | 00:00:00 | | 2007-01-22 | 1,138,000 | 24.87 | 25.03 | 24.72 | 24.76 | 00:00:00 | | 2007-01-23 | 1,402,400 | 24.89 | 25.14 | 24.75 | 25.00 | 00:00:00 | | 2007-01-24 | 1,279,300 | 25.06 | 25.34 | 24.95 | 25.29 | 00:00:00 | | 2007-01-25 | 1,582,700 | 25.15 | 25.31 | 25.04 | 25.13 | 00:00:00 | | 2007-01-26 | 1,497,700 | 24.93 | 25.26 | 24.87 | 25.13 | 00:00:00 | | 2007-01-29 | 1,244,100 | 25.13 | 25.25 | 24.76 | 24.86 | 00:00:00 | | 2007-01-30 | 906,900 | 24.87 | 25.07 | 24.75 | 24.89 | 00:00:00 | | 2007-01-31 | 1,245,300 | 24.95 | 24.98 | 24.68 | 24.74 | 00:00:00 | | 2007-02-01 | 2,484,800 | 24.86 | 24.89 | 24.35 | 24.58 | 00:00:00 | | 2007-02-02 | 1,605,500 | 24.58 | 24.81 | 24.55 | 24.67 | 00:00:00 | | 2007-02-05 | 1,121,900 | 24.67 | 24.70 | 24.40 | 24.51 | 00:00:00 | | 2007-02-06 | 1,373,800 | 24.50 | 24.60 | 24.26 | 24.36 | 00:00:00 | | 2007-02-07 | 1,507,000 | 24.44 | 24.44 | 24.23 | 24.35 | 00:00:00 | | 2007-02-08 | 1,796,400 | 24.20 | 24.37 | 24.20 | 24.28 | 00:00:00 | | 2007-02-09 | 1,707,600 | 24.28 | 24.41 | 24.05 | 24.13 | 00:00:00 | | 2007-02-12 | 1,331,000 | 24.20 | 24.30 | 24.09 | 24.11 | 00:00:00 | | 2007-02-13 | 2,153,100 | 24.01 | 24.25 | 23.95 | 24.07 | 00:00:00 | | 2007-02-14 | 1,719,900 | 24.21 | 24.68 | 24.20 | 24.50 | 00:00:00 | | 2007-02-15 | 3,088,600 | 24.64 | 24.78 | 24.46 | 24.50 | 00:00:00 | | 2007-02-16 | 4,966,400 | 24.28 | 24.45 | 23.81 | 24.01 | 00:00:00 | | 2007-02-20 | 3,448,100 | 24.01 | 24.20 | 23.80 | 24.01 | 00:00:00 | | 2007-02-21 | 2,078,000 | 24.37 | 24.48 | 23.94 | 24.05 | 00:00:00 | | 2007-02-22 | 3,291,900 | 24.10 | 24.17 | 23.75 | 23.89 | 00:00:00 | | 2007-02-23 | 1,910,900 | 23.89 | 24.02 | 23.76 | 23.95 | 00:00:00 | | 2007-02-26 | 1,453,400 | 23.87 | 23.93 | 23.70 | 23.82 | 00:00:00 | | 2007-02-27 | 2,239,600 | 23.66 | 23.84 | 23.24 | 23.24 | 00:00:00 | | 2007-02-28 | 2,256,800 | 23.01 | 23.58 | 23.01 | 23.46 | 00:00:00 | | 2007-03-01 | 13,497,300 | 20.50 | 20.85 | 18.92 | 20.06 | 00:00:00 | | 2007-03-02 | 6,970,400 | 20.00 | 20.04 | 19.44 | 19.49 | 00:00:00 | | 2007-03-05 | 4,131,900 | 19.10 | 19.48 | 18.97 | 19.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
