|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 172,000 | 53.63 | 53.63 | 50.50 | 51.94 | 00:00:00 | | 2000-06-26 | 217,600 | 51.69 | 51.69 | 50.38 | 51.25 | 00:00:00 | | 2000-06-27 | 252,800 | 51.75 | 52.63 | 49.88 | 49.94 | 00:00:00 | | 2000-06-28 | 164,800 | 50.19 | 51.88 | 50.13 | 51.38 | 00:00:00 | | 2000-06-29 | 156,000 | 51.38 | 51.44 | 50.00 | 50.25 | 00:00:00 | | 2000-06-30 | 195,200 | 50.38 | 50.50 | 49.25 | 50.45 | 00:00:00 | | 2000-07-03 | 124,800 | 50.69 | 52.25 | 50.69 | 51.75 | 00:00:00 | | 2000-07-05 | 128,000 | 52.00 | 52.44 | 50.88 | 51.50 | 00:00:00 | | 2000-07-06 | 244,800 | 51.50 | 52.63 | 51.38 | 52.13 | 00:00:00 | | 2000-07-07 | 192,000 | 52.13 | 53.63 | 51.50 | 53.31 | 00:00:00 | | 2000-07-10 | 126,400 | 53.25 | 53.25 | 51.50 | 52.19 | 00:00:00 | | 2000-07-11 | 164,000 | 52.31 | 52.38 | 50.13 | 51.31 | 00:00:00 | | 2000-07-12 | 113,600 | 51.25 | 51.56 | 50.44 | 51.06 | 00:00:00 | | 2000-07-13 | 176,000 | 51.31 | 51.44 | 50.00 | 51.38 | 00:00:00 | | 2000-07-14 | 82,400 | 51.63 | 51.63 | 49.38 | 50.19 | 00:00:00 | | 2000-07-17 | 268,000 | 50.44 | 51.50 | 50.44 | 50.94 | 00:00:00 | | 2000-07-18 | 166,400 | 50.94 | 52.19 | 50.75 | 51.75 | 00:00:00 | | 2000-07-19 | 125,600 | 51.88 | 51.88 | 51.19 | 51.31 | 00:00:00 | | 2000-07-20 | 120,800 | 51.06 | 51.25 | 50.31 | 50.88 | 00:00:00 | | 2000-07-21 | 247,200 | 50.94 | 51.63 | 48.81 | 48.81 | 00:00:00 | | 2000-07-24 | 156,000 | 49.06 | 49.44 | 48.25 | 48.44 | 00:00:00 | | 2000-07-25 | 226,400 | 48.63 | 50.00 | 48.63 | 49.19 | 00:00:00 | | 2000-07-26 | 128,000 | 49.00 | 49.00 | 48.13 | 48.94 | 00:00:00 | | 2000-07-27 | 59,200 | 48.75 | 49.25 | 48.69 | 48.69 | 00:00:00 | | 2000-07-28 | 88,000 | 48.69 | 49.19 | 47.75 | 47.75 | 00:00:00 | | 2000-07-31 | 184,800 | 48.00 | 49.38 | 48.00 | 49.38 | 00:00:00 | | 2000-08-01 | 112,800 | 49.38 | 49.63 | 49.06 | 49.13 | 00:00:00 | | 2000-08-02 | 111,200 | 49.25 | 49.50 | 48.69 | 48.88 | 00:00:00 | | 2000-08-03 | 136,800 | 49.13 | 50.31 | 49.13 | 49.88 | 00:00:00 | | 2000-08-04 | 153,600 | 49.63 | 50.00 | 49.31 | 49.38 | 00:00:00 | | 2000-08-07 | 84,000 | 49.50 | 49.50 | 48.13 | 48.63 | 00:00:00 | | 2000-08-08 | 89,600 | 48.88 | 48.88 | 48.13 | 48.50 | 00:00:00 | | 2000-08-09 | 168,000 | 48.75 | 49.19 | 48.50 | 48.88 | 00:00:00 | | 2000-08-10 | 208,000 | 48.88 | 48.94 | 47.19 | 47.25 | 00:00:00 | | 2000-08-11 | 417,600 | 47.13 | 47.13 | 44.75 | 45.50 | 00:00:00 | | 2000-08-14 | 577,600 | 45.75 | 45.88 | 43.81 | 45.81 | 00:00:00 | | 2000-08-15 | 961,600 | 46.00 | 50.56 | 46.00 | 48.50 | 00:00:00 | | 2000-08-16 | 225,600 | 48.63 | 48.75 | 47.25 | 48.25 | 00:00:00 | | 2000-08-17 | 170,400 | 48.50 | 49.06 | 48.06 | 48.56 | 00:00:00 | | 2000-08-18 | 104,000 | 48.81 | 48.94 | 48.31 | 48.44 | 00:00:00 | | 2000-08-21 | 105,600 | 48.44 | 49.50 | 48.44 | 49.06 | 00:00:00 | | 2000-08-22 | 142,400 | 49.25 | 49.69 | 48.31 | 49.00 | 00:00:00 | | 2000-08-23 | 288,000 | 49.13 | 50.56 | 49.13 | 49.63 | 00:00:00 | | 2000-08-24 | 221,600 | 49.63 | 51.44 | 49.63 | 51.19 | 00:00:00 | | 2000-08-25 | 390,400 | 51.44 | 52.88 | 50.50 | 52.75 | 00:00:00 | | 2000-08-28 | 117,600 | 53.50 | 54.00 | 51.63 | 51.63 | 00:00:00 | | 2000-08-29 | 451,200 | 53.38 | 54.88 | 53.25 | 53.81 | 00:00:00 | | 2000-08-30 | 75,200 | 53.63 | 53.81 | 53.19 | 53.63 | 00:00:00 | | 2000-08-31 | 116,800 | 53.88 | 53.94 | 53.56 | 53.88 | 00:00:00 | | 2000-09-01 | 97,600 | 53.88 | 53.88 | 52.88 | 53.25 | 00:00:00 | | 2000-09-05 | 92,800 | 53.25 | 53.25 | 52.25 | 52.69 | 00:00:00 | | 2000-09-06 | 76,800 | 52.44 | 52.63 | 51.69 | 52.63 | 00:00:00 | | 2000-09-07 | 60,800 | 52.63 | 53.75 | 52.63 | 53.75 | 00:00:00 | | 2000-09-08 | 138,400 | 53.50 | 53.63 | 52.88 | 53.38 | 00:00:00 | | 2000-09-11 | 56,000 | 53.50 | 53.69 | 53.13 | 53.25 | 00:00:00 | | 2000-09-12 | 90,400 | 53.38 | 53.63 | 52.56 | 52.94 | 00:00:00 | | 2000-09-13 | 92,800 | 53.19 | 54.94 | 53.00 | 54.56 | 00:00:00 | | 2000-09-14 | 225,600 | 54.81 | 54.81 | 50.94 | 53.94 | 00:00:00 | | 2000-09-15 | 128,800 | 53.50 | 54.00 | 53.25 | 53.63 | 00:00:00 | | 2000-09-18 | 124,800 | 53.38 | 53.81 | 51.75 | 52.69 | 00:00:00 | | 2000-09-19 | 302,400 | 52.69 | 54.31 | 52.09 | 54.25 | 00:00:00 | | 2000-09-20 | 96,800 | 54.31 | 55.50 | 54.31 | 54.88 | 00:00:00 | | 2000-09-21 | 101,600 | 54.25 | 55.13 | 54.13 | 55.13 | 00:00:00 | | 2000-09-22 | 90,400 | 54.88 | 55.94 | 54.50 | 55.44 | 00:00:00 | | 2000-09-25 | 80,000 | 55.44 | 55.63 | 54.13 | 54.69 | 00:00:00 | | 2000-09-26 | 288,000 | 54.69 | 57.19 | 54.56 | 56.81 | 00:00:00 | | 2000-09-27 | 264,000 | 57.31 | 58.44 | 57.06 | 57.38 | 00:00:00 | | 2000-09-28 | 181,600 | 57.50 | 57.63 | 56.13 | 56.70 | 00:00:00 | | 2000-09-29 | 444,800 | 56.13 | 56.25 | 52.63 | 54.31 | 00:00:00 | | 2000-10-02 | 198,400 | 54.25 | 54.25 | 52.88 | 53.06 | 00:00:00 | | 2000-10-03 | 288,000 | 52.13 | 52.69 | 51.88 | 52.13 | 00:00:00 | | 2000-10-04 | 267,200 | 52.25 | 52.25 | 50.00 | 51.38 | 00:00:00 | | 2000-10-05 | 89,600 | 51.63 | 51.81 | 50.63 | 50.69 | 00:00:00 | | 2000-10-06 | 99,200 | 50.38 | 50.50 | 49.00 | 49.00 | 00:00:00 | | 2000-10-09 | 215,200 | 49.25 | 49.50 | 49.25 | 49.50 | 00:00:00 | | 2000-10-10 | 208,000 | 49.50 | 49.50 | 48.38 | 49.06 | 00:00:00 | | 2000-10-11 | 140,000 | 48.69 | 48.81 | 48.00 | 48.25 | 00:00:00 | | 2000-10-12 | 315,200 | 48.00 | 48.88 | 48.00 | 48.56 | 00:00:00 | | 2000-10-13 | 188,800 | 48.56 | 49.44 | 48.56 | 48.75 | 00:00:00 | | 2000-10-16 | 80,000 | 48.75 | 49.69 | 48.25 | 48.63 | 00:00:00 | | 2000-10-17 | 142,400 | 48.69 | 49.13 | 47.88 | 48.63 | 00:00:00 | | 2000-10-18 | 281,600 | 48.38 | 48.50 | 47.63 | 48.50 | 00:00:00 | | 2000-10-19 | 180,800 | 48.75 | 48.81 | 48.00 | 48.00 | 00:00:00 | | 2000-10-20 | 187,200 | 48.13 | 48.13 | 47.00 | 47.44 | 00:00:00 | | 2000-10-23 | 308,800 | 47.63 | 48.56 | 47.50 | 48.25 | 00:00:00 | | 2000-10-24 | 327,200 | 47.88 | 47.88 | 46.50 | 46.50 | 00:00:00 | | 2000-10-25 | 547,200 | 45.88 | 47.25 | 45.88 | 46.94 | 00:00:00 | | 2000-10-26 | 211,200 | 46.50 | 46.63 | 46.31 | 46.44 | 00:00:00 | | 2000-10-27 | 118,400 | 46.00 | 47.38 | 46.00 | 46.69 | 00:00:00 | | 2000-10-30 | 211,200 | 46.69 | 48.69 | 46.69 | 48.13 | 00:00:00 | | 2000-10-31 | 372,000 | 48.25 | 49.06 | 48.25 | 48.75 | 00:00:00 | | 2000-11-01 | 156,800 | 49.00 | 49.44 | 48.75 | 48.75 | 00:00:00 | | 2000-11-02 | 91,200 | 48.88 | 49.19 | 48.81 | 49.00 | 00:00:00 | | 2000-11-03 | 185,600 | 48.75 | 49.31 | 48.69 | 49.25 | 00:00:00 | | 2000-11-06 | 155,200 | 49.00 | 50.50 | 49.00 | 50.00 | 00:00:00 | | 2000-11-07 | 205,600 | 50.00 | 50.00 | 49.13 | 50.00 | 00:00:00 | | 2000-11-08 | 116,000 | 50.25 | 50.25 | 49.56 | 50.00 | 00:00:00 | | 2000-11-09 | 145,600 | 50.25 | 50.56 | 50.00 | 50.31 | 00:00:00 | | 2000-11-10 | 212,000 | 50.50 | 50.88 | 50.25 | 50.81 | 00:00:00 | | 2000-11-13 | 135,200 | 50.56 | 50.88 | 49.81 | 50.00 | 00:00:00 | | 2000-11-14 | 160,000 | 50.25 | 51.63 | 50.25 | 51.38 | 00:00:00 | | 2000-11-15 | 179,200 | 51.13 | 52.25 | 50.75 | 52.06 | 00:00:00 | | 2000-11-16 | 209,600 | 52.06 | 53.13 | 51.69 | 51.88 | 00:00:00 | | 2000-11-17 | 86,400 | 52.00 | 52.25 | 51.63 | 52.13 | 00:00:00 | | 2000-11-20 | 89,600 | 51.88 | 51.88 | 51.00 | 51.13 | 00:00:00 | | 2000-11-21 | 201,600 | 51.13 | 51.19 | 50.59 | 51.19 | 00:00:00 | | 2000-11-22 | 214,400 | 50.94 | 51.00 | 49.63 | 49.75 | 00:00:00 | | 2000-11-24 | 25,600 | 50.00 | 50.00 | 49.44 | 49.56 | 00:00:00 | | 2000-11-27 | 104,800 | 49.56 | 49.94 | 49.00 | 49.50 | 00:00:00 | | 2000-11-28 | 64,000 | 49.56 | 50.19 | 49.13 | 49.81 | 00:00:00 | | 2000-11-29 | 75,200 | 49.88 | 49.88 | 48.94 | 49.06 | 00:00:00 | | 2000-11-30 | 105,600 | 49.06 | 49.69 | 48.81 | 49.00 | 00:00:00 | | 2000-12-01 | 178,400 | 48.75 | 49.50 | 48.50 | 48.75 | 00:00:00 | | 2000-12-04 | 141,600 | 48.88 | 49.00 | 47.00 | 48.00 | 00:00:00 | | 2000-12-05 | 168,800 | 48.25 | 48.75 | 48.19 | 48.69 | 00:00:00 | | 2000-12-06 | 120,000 | 48.56 | 49.25 | 48.00 | 48.81 | 00:00:00 | | 2000-12-07 | 121,600 | 48.94 | 51.06 | 48.38 | 50.75 | 00:00:00 | | 2000-12-08 | 176,000 | 51.88 | 52.13 | 50.94 | 51.06 | 00:00:00 | | 2000-12-11 | 158,400 | 51.31 | 52.19 | 51.00 | 52.19 | 00:00:00 | | 2000-12-12 | 138,400 | 52.44 | 52.44 | 51.06 | 51.06 | 00:00:00 | | 2000-12-13 | 108,800 | 50.88 | 51.94 | 50.19 | 51.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
