|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 4,131,900 | 19.10 | 19.48 | 18.97 | 19.13 | 00:00:00 | | 2007-03-06 | 3,570,900 | 19.46 | 19.49 | 19.01 | 19.25 | 00:00:00 | | 2007-03-07 | 2,593,300 | 19.25 | 19.25 | 19.00 | 19.02 | 00:00:00 | | 2007-03-08 | 3,428,100 | 19.12 | 19.29 | 18.83 | 18.96 | 00:00:00 | | 2007-03-09 | 2,381,300 | 19.01 | 19.28 | 19.01 | 19.19 | 00:00:00 | | 2007-03-12 | 9,288,400 | 19.15 | 19.70 | 19.13 | 19.56 | 00:00:00 | | 2007-03-13 | 6,369,600 | 19.49 | 19.55 | 19.01 | 19.12 | 00:00:00 | | 2007-03-14 | 2,270,700 | 19.17 | 19.34 | 19.02 | 19.30 | 00:00:00 | | 2007-03-15 | 2,428,100 | 19.30 | 19.48 | 19.20 | 19.36 | 00:00:00 | | 2007-03-16 | 1,978,300 | 19.42 | 19.49 | 19.19 | 19.27 | 00:00:00 | | 2007-03-19 | 2,515,900 | 19.33 | 19.43 | 19.14 | 19.25 | 00:00:00 | | 2007-03-20 | 6,895,500 | 19.25 | 19.61 | 19.20 | 19.48 | 00:00:00 | | 2007-03-21 | 2,880,500 | 19.60 | 19.97 | 19.30 | 19.78 | 00:00:00 | | 2007-03-22 | 2,281,200 | 19.80 | 19.99 | 19.80 | 19.96 | 00:00:00 | | 2007-03-23 | 3,569,600 | 19.99 | 20.44 | 19.97 | 20.35 | 00:00:00 | | 2007-03-26 | 2,448,400 | 20.32 | 20.83 | 20.29 | 20.62 | 00:00:00 | | 2007-03-27 | 3,005,700 | 20.58 | 20.86 | 20.49 | 20.52 | 00:00:00 | | 2007-03-28 | 2,536,300 | 20.40 | 21.55 | 20.25 | 20.56 | 00:00:00 | | 2007-03-29 | 2,312,200 | 20.73 | 20.93 | 20.64 | 20.83 | 00:00:00 | | 2007-03-30 | 3,336,100 | 20.90 | 21.31 | 20.83 | 21.18 | 00:00:00 | | 2007-04-02 | 2,580,200 | 21.11 | 21.27 | 20.77 | 20.90 | 00:00:00 | | 2007-04-03 | 2,135,700 | 21.01 | 21.04 | 20.63 | 20.79 | 00:00:00 | | 2007-04-04 | 2,993,900 | 20.80 | 21.01 | 20.63 | 20.82 | 00:00:00 | | 2007-04-05 | 4,531,400 | 21.19 | 21.73 | 20.85 | 21.49 | 00:00:00 | | 2007-04-09 | 2,774,500 | 21.50 | 21.85 | 21.30 | 21.54 | 00:00:00 | | 2007-04-10 | 1,841,700 | 21.66 | 21.78 | 21.36 | 21.64 | 00:00:00 | | 2007-04-11 | 1,633,200 | 21.58 | 21.78 | 21.48 | 21.57 | 00:00:00 | | 2007-04-12 | 2,226,800 | 21.63 | 22.08 | 21.56 | 21.98 | 00:00:00 | | 2007-04-13 | 1,513,500 | 21.95 | 22.03 | 21.69 | 21.82 | 00:00:00 | | 2007-04-16 | 1,746,700 | 21.54 | 22.37 | 21.52 | 22.23 | 00:00:00 | | 2007-04-17 | 4,155,700 | 21.92 | 22.53 | 21.64 | 21.71 | 00:00:00 | | 2007-04-18 | 2,110,200 | 22.44 | 22.44 | 21.60 | 22.27 | 00:00:00 | | 2007-04-19 | 1,744,000 | 21.91 | 22.23 | 21.91 | 22.17 | 00:00:00 | | 2007-04-20 | 2,915,000 | 22.60 | 22.60 | 22.12 | 22.49 | 00:00:00 | | 2007-04-23 | 2,829,000 | 22.48 | 22.92 | 22.40 | 22.71 | 00:00:00 | | 2007-04-24 | 2,495,400 | 22.63 | 22.65 | 22.13 | 22.55 | 00:00:00 | | 2007-04-25 | 1,545,900 | 22.62 | 22.74 | 22.33 | 22.40 | 00:00:00 | | 2007-04-26 | 2,140,800 | 22.33 | 22.72 | 22.26 | 22.70 | 00:00:00 | | 2007-04-27 | 1,829,600 | 22.66 | 22.90 | 22.45 | 22.78 | 00:00:00 | | 2007-04-30 | 2,224,600 | 22.78 | 22.97 | 22.41 | 22.41 | 00:00:00 | | 2007-05-01 | 1,470,400 | 22.47 | 22.73 | 22.36 | 22.70 | 00:00:00 | | 2007-05-02 | 1,557,300 | 22.65 | 22.80 | 22.55 | 22.71 | 00:00:00 | | 2007-05-03 | 1,095,500 | 22.69 | 22.93 | 22.52 | 22.83 | 00:00:00 | | 2007-05-04 | 1,503,100 | 22.94 | 22.95 | 22.38 | 22.48 | 00:00:00 | | 2007-05-07 | 20,434,800 | 22.55 | 23.26 | 22.35 | 23.00 | 00:00:00 | | 2007-05-08 | 3,024,200 | 22.93 | 23.39 | 22.82 | 23.31 | 00:00:00 | | 2007-05-09 | 2,316,700 | 23.30 | 23.68 | 23.25 | 23.55 | 00:00:00 | | 2007-05-10 | 2,336,100 | 23.43 | 23.71 | 23.35 | 23.58 | 00:00:00 | | 2007-05-11 | 1,914,200 | 23.51 | 23.73 | 23.50 | 23.64 | 00:00:00 | | 2007-05-14 | 3,570,900 | 24.00 | 24.09 | 23.75 | 23.89 | 00:00:00 | | 2007-05-15 | 2,394,200 | 23.88 | 24.05 | 23.61 | 23.84 | 00:00:00 | | 2007-05-16 | 1,723,200 | 23.79 | 24.06 | 23.51 | 24.03 | 00:00:00 | | 2007-05-17 | 1,766,300 | 24.09 | 24.48 | 23.90 | 24.32 | 00:00:00 | | 2007-05-18 | 1,926,600 | 24.35 | 24.45 | 24.20 | 24.39 | 00:00:00 | | 2007-05-21 | 2,013,600 | 24.25 | 24.61 | 24.15 | 24.52 | 00:00:00 | | 2007-05-22 | 1,882,900 | 24.45 | 24.48 | 24.25 | 24.39 | 00:00:00 | | 2007-05-23 | 3,395,500 | 24.31 | 24.46 | 24.15 | 24.26 | 00:00:00 | | 2007-05-24 | 2,260,900 | 24.23 | 24.44 | 24.06 | 24.17 | 00:00:00 | | 2007-05-25 | 1,813,800 | 24.24 | 24.28 | 24.10 | 24.20 | 00:00:00 | | 2007-05-29 | 4,149,000 | 24.20 | 24.29 | 24.08 | 24.17 | 00:00:00 | | 2007-05-30 | 1,935,400 | 24.10 | 24.35 | 24.00 | 24.33 | 00:00:00 | | 2007-05-31 | 2,219,700 | 24.26 | 24.41 | 24.19 | 24.30 | 00:00:00 | | 2007-06-01 | 2,764,600 | 24.35 | 24.35 | 23.93 | 24.27 | 00:00:00 | | 2007-06-04 | 2,279,800 | 24.15 | 24.41 | 24.01 | 24.15 | 00:00:00 | | 2007-06-05 | 2,161,700 | 24.47 | 24.95 | 23.57 | 23.95 | 00:00:00 | | 2007-06-06 | 2,559,600 | 23.78 | 23.88 | 23.60 | 23.70 | 00:00:00 | | 2007-06-07 | 2,112,100 | 23.70 | 23.70 | 23.02 | 23.09 | 00:00:00 | | 2007-06-08 | 1,701,800 | 23.08 | 23.41 | 23.02 | 23.39 | 00:00:00 | | 2007-06-11 | 1,505,200 | 23.40 | 23.82 | 23.34 | 23.66 | 00:00:00 | | 2007-06-12 | 2,158,000 | 23.43 | 23.72 | 23.17 | 23.46 | 00:00:00 | | 2007-06-13 | 1,229,900 | 23.54 | 23.94 | 23.50 | 23.93 | 00:00:00 | | 2007-06-14 | 1,213,400 | 23.94 | 24.00 | 23.76 | 23.88 | 00:00:00 | | 2007-06-15 | 1,743,100 | 24.00 | 24.18 | 23.76 | 24.01 | 00:00:00 | | 2007-06-18 | 1,518,700 | 23.98 | 24.44 | 23.91 | 24.21 | 00:00:00 | | 2007-06-19 | 1,410,400 | 24.21 | 24.39 | 23.96 | 24.27 | 00:00:00 | | 2007-06-20 | 1,406,900 | 24.34 | 24.47 | 23.82 | 23.84 | 00:00:00 | | 2007-06-21 | 1,336,700 | 23.01 | 24.07 | 23.01 | 24.02 | 00:00:00 | | 2007-06-22 | 2,466,000 | 24.00 | 24.47 | 23.81 | 24.15 | 00:00:00 | | 2007-06-25 | 2,430,800 | 24.12 | 24.21 | 23.54 | 23.85 | 00:00:00 | | 2007-06-26 | 2,844,500 | 23.89 | 23.98 | 23.50 | 23.64 | 00:00:00 | | 2007-06-27 | 2,273,400 | 23.53 | 24.20 | 23.45 | 24.13 | 00:00:00 | | 2007-06-28 | 6,616,300 | 24.19 | 25.52 | 24.15 | 24.98 | 00:00:00 | | 2007-06-29 | 3,195,500 | 24.97 | 24.98 | 24.16 | 24.28 | 00:00:00 | | 2007-07-02 | 2,591,300 | 24.67 | 25.06 | 24.22 | 24.94 | 00:00:00 | | 2007-07-03 | 869,900 | 24.84 | 24.97 | 24.60 | 24.87 | 00:00:00 | | 2007-07-05 | 2,234,600 | 24.65 | 24.71 | 24.20 | 24.28 | 00:00:00 | | 2007-07-06 | 1,864,400 | 24.28 | 24.36 | 24.10 | 24.32 | 00:00:00 | | 2007-07-09 | 2,134,600 | 24.28 | 24.35 | 23.95 | 24.07 | 00:00:00 | | 2007-07-10 | 2,702,100 | 24.00 | 24.05 | 23.56 | 23.56 | 00:00:00 | | 2007-07-11 | 2,092,100 | 23.50 | 23.60 | 23.26 | 23.52 | 00:00:00 | | 2007-07-12 | 1,970,100 | 23.71 | 23.77 | 23.28 | 23.75 | 00:00:00 | | 2007-07-13 | 1,474,900 | 23.59 | 23.74 | 23.20 | 23.44 | 00:00:00 | | 2007-07-16 | 3,114,000 | 23.28 | 23.54 | 22.94 | 23.14 | 00:00:00 | | 2007-07-17 | 2,986,500 | 23.05 | 23.32 | 22.95 | 23.07 | 00:00:00 | | 2007-07-18 | 2,188,800 | 22.96 | 23.18 | 22.76 | 23.10 | 00:00:00 | | 2007-07-19 | 2,883,400 | 23.06 | 23.22 | 22.89 | 23.21 | 00:00:00 | | 2007-07-20 | 2,295,700 | 23.14 | 23.25 | 22.75 | 22.97 | 00:00:00 | | 2007-07-23 | 1,719,000 | 22.84 | 23.25 | 22.79 | 23.12 | 00:00:00 | | 2007-07-24 | 4,055,400 | 22.95 | 23.32 | 22.70 | 22.86 | 00:00:00 | | 2007-07-25 | 2,417,600 | 22.91 | 23.02 | 22.51 | 22.79 | 00:00:00 | | 2007-07-26 | 3,650,800 | 22.69 | 22.88 | 21.71 | 22.08 | 00:00:00 | | 2007-07-27 | 2,897,300 | 21.23 | 22.56 | 21.23 | 21.93 | 00:00:00 | | 2007-07-30 | 2,379,900 | 21.81 | 22.20 | 21.58 | 22.18 | 00:00:00 | | 2007-07-31 | 1,903,700 | 22.38 | 22.40 | 21.91 | 21.93 | 00:00:00 | | 2007-08-01 | 2,360,400 | 21.84 | 22.16 | 21.41 | 22.10 | 00:00:00 | | 2007-08-02 | 1,419,700 | 22.00 | 22.25 | 21.62 | 22.14 | 00:00:00 | | 2007-08-03 | 2,248,200 | 22.62 | 22.62 | 21.98 | 22.05 | 00:00:00 | | 2007-08-06 | 2,398,800 | 22.19 | 23.05 | 22.18 | 23.05 | 00:00:00 | | 2007-08-07 | 3,013,400 | 22.28 | 23.86 | 22.28 | 23.73 | 00:00:00 | | 2007-08-08 | 3,471,500 | 23.86 | 25.04 | 23.76 | 24.42 | 00:00:00 | | 2007-08-09 | 6,795,100 | 24.15 | 25.79 | 24.07 | 24.85 | 00:00:00 | | 2007-08-10 | 4,998,800 | 24.21 | 25.04 | 23.82 | 24.25 | 00:00:00 | | 2007-08-13 | 3,009,500 | 24.17 | 24.25 | 23.03 | 23.54 | 00:00:00 | | 2007-08-14 | 2,118,700 | 23.48 | 23.81 | 23.24 | 23.24 | 00:00:00 | | 2007-08-15 | 1,475,000 | 23.16 | 23.70 | 22.96 | 23.09 | 00:00:00 | | 2007-08-16 | 2,093,100 | 22.95 | 23.73 | 22.74 | 22.97 | 00:00:00 | | 2007-08-17 | 2,131,800 | 23.64 | 23.85 | 23.12 | 23.39 | 00:00:00 | | 2007-08-20 | 1,497,400 | 23.48 | 24.28 | 23.46 | 24.16 | 00:00:00 | | 2007-08-21 | 1,045,100 | 24.06 | 24.42 | 24.00 | 24.13 | 00:00:00 | | 2007-08-22 | 821,300 | 24.20 | 24.49 | 24.00 | 24.30 | 00:00:00 | | 2007-08-23 | 1,204,400 | 24.25 | 24.68 | 24.07 | 24.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
