|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 1,204,400 | 24.25 | 24.68 | 24.07 | 24.30 | 00:00:00 | | 2007-08-24 | 844,200 | 24.30 | 24.50 | 24.02 | 24.36 | 00:00:00 | | 2007-08-27 | 755,700 | 24.38 | 24.58 | 24.15 | 24.20 | 00:00:00 | | 2007-08-28 | 1,243,700 | 24.04 | 24.18 | 23.37 | 23.44 | 00:00:00 | | 2007-08-29 | 1,191,200 | 23.50 | 23.95 | 23.38 | 23.91 | 00:00:00 | | 2007-08-30 | 1,112,900 | 23.74 | 24.16 | 23.60 | 24.03 | 00:00:00 | | 2007-08-31 | 1,015,400 | 24.36 | 24.41 | 23.95 | 24.18 | 00:00:00 | | 2007-09-04 | 1,143,500 | 24.01 | 24.49 | 24.01 | 24.38 | 00:00:00 | | 2007-09-05 | 1,094,300 | 24.22 | 24.28 | 23.93 | 24.07 | 00:00:00 | | 2007-09-06 | 1,010,500 | 24.22 | 24.22 | 23.63 | 24.00 | 00:00:00 | | 2007-09-07 | 1,086,300 | 23.75 | 24.05 | 23.65 | 23.94 | 00:00:00 | | 2007-09-10 | 857,400 | 24.07 | 24.07 | 23.59 | 23.70 | 00:00:00 | | 2007-09-11 | 1,067,400 | 23.75 | 24.01 | 23.53 | 23.68 | 00:00:00 | | 2007-09-12 | 1,167,400 | 23.79 | 24.18 | 23.68 | 23.97 | 00:00:00 | | 2007-09-13 | 1,059,000 | 24.07 | 24.10 | 23.74 | 23.91 | 00:00:00 | | 2007-09-14 | 1,058,000 | 23.80 | 24.07 | 23.60 | 23.70 | 00:00:00 | | 2007-09-17 | 1,224,000 | 23.57 | 23.68 | 23.26 | 23.34 | 00:00:00 | | 2007-09-18 | 1,080,400 | 23.42 | 23.75 | 23.26 | 23.70 | 00:00:00 | | 2007-09-19 | 1,242,700 | 23.77 | 24.21 | 23.72 | 24.09 | 00:00:00 | | 2007-09-20 | 1,050,900 | 24.19 | 24.30 | 23.83 | 23.86 | 00:00:00 | | 2007-09-21 | 1,449,500 | 24.13 | 24.30 | 23.86 | 24.05 | 00:00:00 | | 2007-09-24 | 1,234,600 | 24.03 | 24.22 | 23.51 | 23.60 | 00:00:00 | | 2007-09-25 | 1,494,700 | 23.65 | 23.86 | 23.26 | 23.47 | 00:00:00 | | 2007-09-26 | 918,800 | 23.61 | 23.85 | 23.48 | 23.77 | 00:00:00 | | 2007-09-27 | 1,093,400 | 23.81 | 24.18 | 23.72 | 24.15 | 00:00:00 | | 2007-09-28 | 1,020,600 | 24.15 | 24.36 | 24.04 | 24.21 | 00:00:00 | | 2007-10-01 | 2,530,900 | 24.10 | 25.18 | 24.07 | 25.04 | 00:00:00 | | 2007-10-02 | 1,682,900 | 24.87 | 25.40 | 24.87 | 25.03 | 00:00:00 | | 2007-10-03 | 1,757,800 | 25.03 | 25.03 | 24.36 | 24.62 | 00:00:00 | | 2007-10-04 | 3,375,800 | 25.10 | 25.33 | 24.58 | 25.00 | 00:00:00 | | 2007-10-05 | 1,754,000 | 25.05 | 25.18 | 24.94 | 25.00 | 00:00:00 | | 2007-10-08 | 1,317,500 | 25.15 | 25.48 | 24.97 | 25.27 | 00:00:00 | | 2007-10-09 | 2,953,600 | 25.44 | 25.89 | 25.27 | 25.62 | 00:00:00 | | 2007-10-10 | 2,517,800 | 25.38 | 26.01 | 25.38 | 25.99 | 00:00:00 | | 2007-10-11 | 1,578,600 | 25.99 | 26.46 | 25.67 | 25.78 | 00:00:00 | | 2007-10-12 | 1,563,100 | 25.88 | 25.89 | 25.62 | 25.77 | 00:00:00 | | 2007-10-15 | 1,418,700 | 25.70 | 25.92 | 25.26 | 25.37 | 00:00:00 | | 2007-10-16 | 1,406,500 | 25.44 | 25.61 | 25.33 | 25.48 | 00:00:00 | | 2007-10-17 | 1,125,200 | 25.50 | 25.73 | 25.15 | 25.25 | 00:00:00 | | 2007-10-18 | 869,500 | 25.14 | 25.33 | 25.02 | 25.08 | 00:00:00 | | 2007-10-19 | 2,062,700 | 24.90 | 25.01 | 24.74 | 24.74 | 00:00:00 | | 2007-10-22 | 868,100 | 24.71 | 25.24 | 24.54 | 24.91 | 00:00:00 | | 2007-10-23 | 901,100 | 24.88 | 25.17 | 24.81 | 25.11 | 00:00:00 | | 2007-10-24 | 1,130,000 | 25.01 | 25.01 | 24.51 | 24.98 | 00:00:00 | | 2007-10-25 | 1,825,700 | 25.02 | 25.11 | 24.35 | 24.44 | 00:00:00 | | 2007-10-26 | 1,393,900 | 24.59 | 25.23 | 24.55 | 25.19 | 00:00:00 | | 2007-10-29 | 610,600 | 25.21 | 25.31 | 25.08 | 25.18 | 00:00:00 | | 2007-10-30 | 797,500 | 25.23 | 25.65 | 24.71 | 24.75 | 00:00:00 | | 2007-10-31 | 1,212,400 | 24.98 | 25.51 | 24.58 | 25.12 | 00:00:00 | | 2007-11-01 | 1,444,200 | 25.10 | 25.12 | 24.67 | 24.73 | 00:00:00 | | 2007-11-02 | 1,689,000 | 25.04 | 25.04 | 24.18 | 24.40 | 00:00:00 | | 2007-11-05 | 1,339,800 | 24.39 | 24.65 | 24.17 | 24.36 | 00:00:00 | | 2007-11-06 | 997,100 | 24.34 | 24.50 | 23.92 | 24.20 | 00:00:00 | | 2007-11-07 | 992,100 | 23.90 | 24.33 | 23.81 | 23.81 | 00:00:00 | | 2007-11-08 | 2,104,600 | 23.94 | 23.97 | 23.03 | 23.66 | 00:00:00 | | 2007-11-09 | 1,730,200 | 23.37 | 23.49 | 22.82 | 22.99 | 00:00:00 | | 2007-11-12 | 1,769,000 | 22.65 | 24.99 | 22.39 | 22.60 | 00:00:00 | | 2007-11-13 | 1,931,500 | 22.74 | 23.10 | 22.47 | 23.07 | 00:00:00 | | 2007-11-14 | 1,173,900 | 23.04 | 23.12 | 22.61 | 22.61 | 00:00:00 | | 2007-11-15 | 1,593,500 | 22.47 | 23.12 | 22.39 | 22.58 | 00:00:00 | | 2007-11-16 | 2,187,800 | 22.68 | 23.34 | 22.58 | 23.27 | 00:00:00 | | 2007-11-19 | 1,637,400 | 23.17 | 23.17 | 22.82 | 22.93 | 00:00:00 | | 2007-11-20 | 1,469,800 | 22.92 | 23.69 | 22.92 | 23.35 | 00:00:00 | | 2007-11-21 | 1,142,900 | 23.11 | 23.22 | 22.65 | 22.65 | 00:00:00 | | 2007-11-23 | 592,200 | 22.75 | 23.51 | 22.67 | 23.51 | 00:00:00 | | 2007-11-26 | 1,184,500 | 23.56 | 23.66 | 22.97 | 22.98 | 00:00:00 | | 2007-11-27 | 1,665,300 | 23.05 | 23.43 | 22.89 | 23.42 | 00:00:00 | | 2007-11-28 | 1,566,700 | 23.64 | 24.25 | 23.47 | 23.98 | 00:00:00 | | 2007-11-29 | 682,000 | 23.84 | 23.94 | 23.55 | 23.62 | 00:00:00 | | 2007-11-30 | 1,759,700 | 23.93 | 23.93 | 23.12 | 23.55 | 00:00:00 | | 2007-12-03 | 990,900 | 23.60 | 23.89 | 23.19 | 23.68 | 00:00:00 | | 2007-12-04 | 1,245,100 | 23.60 | 24.10 | 23.51 | 23.77 | 00:00:00 | | 2007-12-05 | 1,162,700 | 23.99 | 24.02 | 23.55 | 23.62 | 00:00:00 | | 2007-12-06 | 1,597,700 | 23.62 | 24.93 | 23.49 | 24.86 | 00:00:00 | | 2007-12-07 | 1,530,400 | 24.86 | 24.97 | 23.86 | 23.92 | 00:00:00 | | 2007-12-10 | 1,582,400 | 23.94 | 24.22 | 23.53 | 24.03 | 00:00:00 | | 2007-12-11 | 1,314,300 | 24.02 | 24.21 | 22.68 | 23.05 | 00:00:00 | | 2007-12-12 | 1,678,700 | 23.32 | 24.29 | 23.32 | 23.93 | 00:00:00 | | 2007-12-13 | 1,832,700 | 23.76 | 24.55 | 23.69 | 24.32 | 00:00:00 | | 2007-12-14 | 1,697,400 | 24.28 | 24.63 | 24.18 | 24.40 | 00:00:00 | | 2007-12-17 | 1,403,400 | 24.25 | 24.63 | 24.02 | 24.40 | 00:00:00 | | 2007-12-18 | 1,878,600 | 24.53 | 24.58 | 24.20 | 24.36 | 00:00:00 | | 2007-12-19 | 1,070,900 | 24.41 | 24.50 | 23.79 | 23.99 | 00:00:00 | | 2007-12-20 | 1,569,200 | 24.12 | 24.48 | 23.77 | 24.03 | 00:00:00 | | 2007-12-21 | 1,333,700 | 24.24 | 24.44 | 24.03 | 24.37 | 00:00:00 | | 2007-12-24 | 379,400 | 24.17 | 24.97 | 24.17 | 24.91 | 00:00:00 | | 2007-12-26 | 578,500 | 24.90 | 24.90 | 24.36 | 24.50 | 00:00:00 | | 2007-12-27 | 554,000 | 24.41 | 24.50 | 24.13 | 24.20 | 00:00:00 | | 2007-12-28 | 718,700 | 24.46 | 24.49 | 24.13 | 24.16 | 00:00:00 | | 2007-12-31 | 887,300 | 24.04 | 24.15 | 23.63 | 23.64 | 00:00:00 | | 2008-01-02 | 992,600 | 23.59 | 23.81 | 23.40 | 23.48 | 00:00:00 | | 2008-01-03 | 1,304,800 | 23.46 | 23.71 | 23.31 | 23.50 | 00:00:00 | | 2008-01-04 | 1,660,000 | 23.50 | 23.50 | 22.78 | 22.78 | 00:00:00 | | 2008-01-07 | 3,865,300 | 22.73 | 22.80 | 22.13 | 22.46 | 00:00:00 | | 2008-01-08 | 3,250,000 | 22.46 | 22.64 | 21.97 | 22.50 | 00:00:00 | | 2008-01-09 | 3,357,200 | 22.62 | 22.64 | 20.88 | 21.33 | 00:00:00 | | 2008-01-10 | 2,040,500 | 21.21 | 22.04 | 21.04 | 21.86 | 00:00:00 | | 2008-01-11 | 2,952,000 | 21.63 | 22.12 | 21.55 | 21.69 | 00:00:00 | | 2008-01-14 | 1,625,300 | 21.90 | 21.90 | 21.39 | 21.50 | 00:00:00 | | 2008-01-15 | 2,366,000 | 21.20 | 21.46 | 20.71 | 20.95 | 00:00:00 | | 2008-01-16 | 2,011,500 | 20.81 | 21.76 | 20.81 | 21.47 | 00:00:00 | | 2008-01-17 | 2,232,200 | 21.50 | 21.80 | 21.07 | 21.07 | 00:00:00 | | 2008-01-18 | 2,354,600 | 21.07 | 21.28 | 20.11 | 20.25 | 00:00:00 | | 2008-01-22 | 3,183,700 | 19.51 | 20.82 | 19.10 | 20.48 | 00:00:00 | | 2008-01-23 | 2,413,100 | 19.05 | 20.79 | 19.01 | 20.73 | 00:00:00 | | 2008-01-24 | 2,191,400 | 20.78 | 21.14 | 20.66 | 20.78 | 00:00:00 | | 2008-01-25 | 1,753,000 | 20.76 | 21.28 | 20.43 | 20.50 | 00:00:00 | | 2008-01-28 | 1,480,300 | 20.49 | 21.00 | 20.27 | 20.94 | 00:00:00 | | 2008-01-29 | 1,529,500 | 21.07 | 21.39 | 20.74 | 21.25 | 00:00:00 | | 2008-01-30 | 1,065,700 | 21.13 | 21.45 | 20.70 | 20.72 | 00:00:00 | | 2008-01-31 | 1,591,700 | 20.52 | 21.05 | 20.32 | 20.90 | 00:00:00 | | 2008-02-01 | 1,278,400 | 20.76 | 21.75 | 20.70 | 21.75 | 00:00:00 | | 2008-02-04 | 1,707,800 | 21.76 | 21.83 | 20.97 | 21.00 | 00:00:00 | | 2008-02-05 | 2,598,500 | 20.65 | 20.76 | 20.14 | 20.16 | 00:00:00 | | 2008-02-06 | 2,116,500 | 20.35 | 20.72 | 20.21 | 20.32 | 00:00:00 | | 2008-02-07 | 1,318,200 | 20.17 | 20.73 | 20.17 | 20.68 | 00:00:00 | | 2008-02-08 | 1,356,700 | 20.56 | 20.64 | 20.20 | 20.23 | 00:00:00 | | 2008-02-11 | 1,496,500 | 20.23 | 20.54 | 19.95 | 20.51 | 00:00:00 | | 2008-02-12 | 1,516,300 | 20.60 | 21.06 | 20.56 | 21.01 | 00:00:00 | | 2008-02-13 | 1,285,300 | 21.28 | 21.30 | 21.00 | 21.10 | 00:00:00 | | 2008-02-14 | 1,261,500 | 21.02 | 21.12 | 20.45 | 20.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
