|
 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 | | 2008-08-06 | 2,088,800 | 21.62 | 22.09 | 21.48 | 22.00 | 00:00:00 | | 2008-08-07 | 2,195,900 | 21.90 | 21.90 | 21.21 | 21.76 | 00:00:00 | | 2008-08-08 | 1,723,200 | 21.68 | 22.60 | 21.62 | 22.56 | 00:00:00 | | 2008-08-11 | 1,134,800 | 22.48 | 22.86 | 22.47 | 22.58 | 00:00:00 | | 2008-08-12 | 2,138,500 | 22.60 | 22.72 | 22.16 | 22.28 | 00:00:00 | | 2008-08-13 | 1,797,100 | 22.30 | 22.38 | 21.60 | 22.14 | 00:00:00 | | 2008-08-14 | 2,043,000 | 21.79 | 22.24 | 21.79 | 21.87 | 00:00:00 | | 2008-08-15 | 1,303,700 | 21.94 | 22.23 | 21.85 | 22.06 | 00:00:00 | | 2008-08-18 | 1,515,800 | 22.34 | 22.34 | 21.39 | 21.47 | 00:00:00 | | 2008-08-19 | 2,762,900 | 21.41 | 21.41 | 20.67 | 20.94 | 00:00:00 | | 2008-08-20 | 2,039,900 | 20.95 | 21.14 | 20.61 | 21.09 | 00:00:00 | | 2008-08-21 | 1,310,200 | 20.78 | 21.28 | 20.77 | 21.23 | 00:00:00 | | 2008-08-22 | 853,400 | 21.28 | 21.63 | 21.27 | 21.51 | 00:00:00 | | 2008-08-25 | 766,400 | 21.21 | 21.44 | 20.82 | 20.90 | 00:00:00 | | 2008-08-26 | 1,277,400 | 20.33 | 20.88 | 20.24 | 20.41 | 00:00:00 | | 2008-08-27 | 2,020,100 | 20.40 | 21.20 | 20.04 | 21.03 | 00:00:00 | | 2008-08-28 | 1,441,300 | 21.12 | 21.64 | 20.93 | 21.58 | 00:00:00 | | 2008-08-29 | 1,534,100 | 21.53 | 21.58 | 21.01 | 21.11 | 00:00:00 | | 2008-09-02 | 1,235,500 | 21.59 | 21.87 | 21.21 | 21.32 | 00:00:00 | | 2008-09-03 | 1,402,600 | 21.21 | 21.66 | 21.17 | 21.45 | 00:00:00 | | 2008-09-04 | 1,932,200 | 21.29 | 21.56 | 20.91 | 20.97 | 00:00:00 | | 2008-09-05 | 1,702,800 | 20.90 | 21.54 | 20.56 | 21.42 | 00:00:00 | | 2008-09-08 | 2,471,200 | 21.98 | 22.47 | 21.47 | 22.36 | 00:00:00 | | 2008-09-09 | 3,360,300 | 22.50 | 23.37 | 22.11 | 22.70 | 00:00:00 | | 2008-09-10 | 2,726,200 | 23.01 | 23.40 | 22.39 | 22.63 | 00:00:00 | | 2008-09-11 | 1,304,300 | 22.55 | 22.83 | 22.25 | 22.58 | 00:00:00 | | 2008-09-12 | 1,111,100 | 22.43 | 22.73 | 22.17 | 22.73 | 00:00:00 | | 2008-09-15 | 2,163,500 | 22.12 | 23.44 | 22.03 | 22.46 | 00:00:00 | | 2008-09-16 | 1,925,400 | 22.04 | 23.04 | 22.04 | 22.83 | 00:00:00 | | 2008-09-17 | 3,368,700 | 22.31 | 22.57 | 21.09 | 21.29 | 00:00:00 | | 2008-09-18 | 3,281,800 | 21.47 | 22.29 | 20.85 | 21.99 | 00:00:00 | | 2008-09-19 | 2,624,200 | 22.50 | 23.48 | 20.32 | 22.21 | 00:00:00 | | 2008-09-22 | 1,206,100 | 21.95 | 22.02 | 21.09 | 21.15 | 00:00:00 | | 2008-09-23 | 1,143,700 | 21.16 | 21.47 | 20.94 | 20.99 | 00:00:00 | | 2008-09-24 | 1,478,300 | 21.09 | 21.66 | 21.00 | 21.50 | 00:00:00 | | 2008-09-25 | 950,000 | 21.62 | 22.14 | 21.54 | 21.97 | 00:00:00 | | 2008-09-26 | 1,666,300 | 21.97 | 22.27 | 21.58 | 22.11 | 00:00:00 | | 2008-09-29 | 1,847,200 | 22.02 | 22.15 | 20.68 | 20.89 | 00:00:00 | | 2008-09-30 | 2,082,200 | 21.26 | 21.61 | 20.95 | 21.46 | 00:00:00 | | 2008-10-01 | 2,122,200 | 21.46 | 21.67 | 21.05 | 21.63 | 00:00:00 | | 2008-10-02 | 3,141,800 | 21.44 | 21.50 | 19.66 | 19.73 | 00:00:00 | | 2008-10-03 | 1,726,100 | 19.91 | 20.19 | 19.43 | 19.44 | 00:00:00 | | 2008-10-06 | 2,006,900 | 19.12 | 19.36 | 17.91 | 18.60 | 00:00:00 | | 2008-10-07 | 2,972,100 | 18.77 | 18.77 | 17.33 | 17.33 | 00:00:00 | | 2008-10-08 | 2,593,500 | 16.97 | 17.54 | 16.66 | 17.04 | 00:00:00 | | 2008-10-09 | 2,190,300 | 17.01 | 17.91 | 16.19 | 16.19 | 00:00:00 | | 2008-10-10 | 3,551,200 | 15.62 | 16.04 | 14.25 | 15.40 | 00:00:00 | | 2008-10-13 | 1,975,700 | 15.80 | 16.80 | 15.57 | 16.71 | 00:00:00 | | 2008-10-14 | 2,106,700 | 16.94 | 17.60 | 15.86 | 16.03 | 00:00:00 | | 2008-10-15 | 2,690,900 | 15.77 | 15.95 | 14.77 | 14.83 | 00:00:00 | | 2008-10-16 | 3,716,800 | 14.67 | 15.31 | 13.83 | 14.57 | 00:00:00 | | 2008-10-17 | 2,232,600 | 14.31 | 14.85 | 13.81 | 14.29 | 00:00:00 | | 2008-10-20 | 1,170,500 | 14.56 | 14.80 | 14.15 | 14.63 | 00:00:00 | | 2008-10-21 | 1,756,900 | 14.12 | 14.68 | 13.85 | 14.30 | 00:00:00 | | 2008-10-22 | 1,602,700 | 14.00 | 14.00 | 12.94 | 13.32 | 00:00:00 | | 2008-10-23 | 3,180,500 | 13.11 | 13.72 | 12.65 | 13.41 | 00:00:00 | | 2008-10-24 | 3,505,200 | 12.71 | 13.06 | 12.51 | 12.72 | 00:00:00 | | 2008-10-27 | 2,105,900 | 12.44 | 13.00 | 12.11 | 12.35 | 00:00:00 | | 2008-10-28 | 2,434,400 | 12.64 | 13.20 | 12.08 | 13.20 | 00:00:00 | | 2008-10-29 | 2,894,400 | 13.13 | 13.15 | 12.27 | 12.48 | 00:00:00 | | 2008-10-30 | 2,362,700 | 12.81 | 13.24 | 12.43 | 12.73 | 00:00:00 | | 2008-10-31 | 2,870,200 | 12.69 | 12.82 | 12.12 | 12.54 | 00:00:00 | | 2008-11-03 | 2,720,700 | 12.37 | 13.02 | 12.37 | 12.74 | 00:00:00 | | 2008-11-04 | 3,066,700 | 12.95 | 13.50 | 12.95 | 13.27 | 00:00:00 | | 2008-11-05 | 2,976,800 | 13.19 | 13.40 | 12.65 | 12.70 | 00:00:00 | | 2008-11-06 | 2,177,100 | 12.63 | 12.86 | 12.14 | 12.48 | 00:00:00 | | 2008-11-07 | 2,420,100 | 12.61 | 12.92 | 12.41 | 12.65 | 00:00:00 | | 2008-11-10 | 2,250,400 | 12.77 | 12.92 | 12.39 | 12.55 | 00:00:00 | | 2008-11-11 | 2,014,700 | 12.43 | 12.54 | 11.76 | 12.02 | 00:00:00 | | 2008-11-12 | 2,877,200 | 11.85 | 11.88 | 10.72 | 10.80 | 00:00:00 | | 2008-11-13 | 5,980,500 | 11.14 | 11.58 | 10.81 | 11.55 | 00:00:00 | | 2008-11-14 | 3,979,000 | 11.33 | 11.97 | 10.66 | 11.49 | 00:00:00 | | 2008-11-17 | 1,991,400 | 11.34 | 11.84 | 11.23 | 11.31 | 00:00:00 | | 2008-11-18 | 4,168,900 | 11.22 | 12.19 | 11.13 | 12.19 | 00:00:00 | | 2008-11-19 | 4,886,000 | 12.13 | 12.34 | 11.82 | 11.88 | 00:00:00 | | 2008-11-20 | 5,590,100 | 11.75 | 13.13 | 11.66 | 12.01 | 00:00:00 | | 2008-11-21 | 3,455,200 | 12.34 | 12.34 | 11.14 | 12.12 | 00:00:00 | | 2008-11-24 | 3,798,400 | 12.39 | 12.41 | 11.83 | 12.15 | 00:00:00 | | 2008-11-25 | 2,694,000 | 12.30 | 12.35 | 11.41 | 11.69 | 00:00:00 | | 2008-11-26 | 3,145,300 | 11.48 | 12.32 | 11.48 | 12.19 | 00:00:00 | | 2008-11-28 | 1,188,800 | 12.18 | 12.79 | 12.12 | 12.76 | 00:00:00 | | 2008-12-01 | 2,304,000 | 12.54 | 12.65 | 11.73 | 11.80 | 00:00:00 | | 2008-12-02 | 1,863,900 | 11.90 | 12.17 | 11.54 | 12.17 | 00:00:00 | | 2008-12-03 | 2,623,100 | 12.36 | 12.94 | 11.86 | 12.89 | 00:00:00 | | 2008-12-04 | 2,355,600 | 12.79 | 13.23 | 12.53 | 12.99 | 00:00:00 | | 2008-12-05 | 2,780,200 | 12.83 | 13.56 | 12.62 | 13.54 | 00:00:00 | | 2008-12-08 | 2,396,400 | 14.00 | 14.10 | 13.50 | 14.00 | 00:00:00 | | 2008-12-09 | 2,788,800 | 14.00 | 14.49 | 13.78 | 14.25 | 00:00:00 | | 2008-12-10 | 2,712,900 | 14.38 | 15.04 | 14.32 | 14.96 | 00:00:00 | | 2008-12-11 | 2,693,000 | 14.79 | 15.10 | 14.31 | 14.48 | 00:00:00 | | 2008-12-12 | 2,680,600 | 14.09 | 14.57 | 14.06 | 14.53 | 00:00:00 | | 2008-12-15 | 1,913,200 | 14.54 | 14.89 | 14.23 | 14.55 | 00:00:00 | | 2008-12-16 | 2,081,700 | 14.65 | 15.50 | 14.41 | 15.49 | 00:00:00 | | 2008-12-17 | 3,326,500 | 15.47 | 15.64 | 15.13 | 15.36 | 00:00:00 | | 2008-12-18 | 2,612,100 | 15.42 | 15.91 | 15.28 | 15.56 | 00:00:00 | | 2008-12-19 | 2,357,700 | 15.67 | 16.27 | 15.45 | 15.56 | 00:00:00 | | 2008-12-22 | 1,583,800 | 15.54 | 15.70 | 14.93 | 15.21 | 00:00:00 | | 2008-12-23 | 1,030,900 | 15.22 | 15.66 | 15.21 | 15.27 | 00:00:00 | | 2008-12-24 | 458,900 | 15.26 | 15.67 | 15.11 | 15.60 | 00:00:00 | | 2008-12-26 | 641,100 | 15.66 | 15.66 | 15.25 | 15.49 | 00:00:00 | | 2008-12-29 | 910,000 | 15.46 | 15.46 | 15.11 | 15.29 | 00:00:00 | | 2008-12-30 | 1,259,800 | 15.37 | 15.60 | 15.31 | 15.59 | 00:00:00 | | 2008-12-31 | 1,313,600 | 15.60 | 16.08 | 15.60 | 15.77 | 00:00:00 | | 2009-01-02 | 1,137,900 | 15.82 | 16.55 | 15.18 | 16.45 | 00:00:00 | | 2009-01-05 | 2,365,500 | 16.35 | 17.16 | 16.27 | 16.50 | 00:00:00 | | 2009-01-06 | 2,203,100 | 16.58 | 17.07 | 16.38 | 16.87 | 00:00:00 | | 2009-01-07 | 4,219,800 | 16.69 | 16.69 | 14.20 | 15.48 | 00:00:00 | | 2009-01-08 | 3,701,200 | 15.46 | 15.99 | 14.15 | 15.05 | 00:00:00 | | 2009-01-09 | 1,579,000 | 15.04 | 15.32 | 14.61 | 14.89 | 00:00:00 | | 2009-01-12 | 3,619,500 | 14.77 | 16.04 | 14.65 | 15.14 | 00:00:00 | | 2009-01-13 | 2,267,300 | 15.10 | 15.28 | 14.82 | 15.06 | 00:00:00 | | 2009-01-14 | 3,544,100 | 14.63 | 15.19 | 14.62 | 14.90 | 00:00:00 | | 2009-01-15 | 3,175,100 | 14.82 | 15.12 | 14.53 | 14.95 | 00:00:00 | | 2009-01-16 | 2,223,600 | 15.10 | 15.39 | 14.95 | 15.21 | 00:00:00 | | 2009-01-20 | 2,923,800 | 14.99 | 15.29 | 14.49 | 14.60 | 00:00:00 | | 2009-01-21 | 2,356,200 | 14.89 | 15.04 | 14.30 | 14.62 | 00:00:00 | | 2009-01-22 | 2,869,000 | 14.45 | 14.58 | 13.94 | 14.45 | 00:00:00 | | 2009-01-23 | 3,041,100 | 14.19 | 14.21 | 13.76 | 13.95 | 00:00:00 | | 2009-01-26 | 2,207,700 | 14.04 | 14.67 | 13.97 | 14.44 | 00:00:00 | | 2009-01-27 | 1,758,500 | 14.53 | 14.81 | 14.51 | 14.72 | 00:00:00 | | 2009-01-28 | 2,465,100 | 15.34 | 15.42 | 14.79 | 15.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
