|
 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 | | 2009-01-28 | 2,465,100 | 15.34 | 15.42 | 14.79 | 15.25 | 00:00:00 | | 2009-01-29 | 2,721,000 | 15.19 | 15.31 | 14.98 | 15.10 | 00:00:00 | | 2009-01-30 | 2,764,500 | 15.04 | 15.14 | 14.46 | 14.52 | 00:00:00 | | 2009-02-02 | 2,592,900 | 14.35 | 14.38 | 13.83 | 14.03 | 00:00:00 | | 2009-02-03 | 2,494,200 | 14.05 | 14.81 | 13.81 | 14.76 | 00:00:00 | | 2009-02-04 | 2,152,700 | 14.76 | 14.94 | 14.59 | 14.66 | 00:00:00 | | 2009-02-05 | 2,687,500 | 14.59 | 15.40 | 14.47 | 15.26 | 00:00:00 | | 2009-02-06 | 1,802,700 | 15.25 | 15.76 | 15.19 | 15.70 | 00:00:00 | | 2009-02-09 | 1,527,300 | 15.64 | 15.83 | 15.50 | 15.61 | 00:00:00 | | 2009-02-10 | 2,507,300 | 15.53 | 15.61 | 14.95 | 15.06 | 00:00:00 | | 2009-02-11 | 2,386,300 | 15.16 | 15.57 | 15.07 | 15.51 | 00:00:00 | | 2009-02-12 | 1,683,200 | 15.34 | 15.45 | 14.93 | 15.41 | 00:00:00 | | 2009-02-13 | 1,992,600 | 15.35 | 15.54 | 14.97 | 15.01 | 00:00:00 | | 2009-02-17 | 2,229,500 | 14.51 | 14.64 | 14.11 | 14.23 | 00:00:00 | | 2009-02-18 | 2,231,200 | 14.51 | 14.51 | 13.83 | 14.08 | 00:00:00 | | 2009-02-19 | 1,950,400 | 14.23 | 14.37 | 13.92 | 13.92 | 00:00:00 | | 2009-02-20 | 2,765,000 | 13.83 | 14.03 | 13.53 | 13.84 | 00:00:00 | | 2009-02-23 | 1,797,000 | 13.93 | 14.04 | 13.36 | 13.37 | 00:00:00 | | 2009-02-24 | 2,589,800 | 13.39 | 13.83 | 13.23 | 13.73 | 00:00:00 | | 2009-02-25 | 3,250,400 | 13.65 | 14.29 | 13.52 | 13.90 | 00:00:00 | | 2009-02-26 | 2,640,700 | 14.13 | 14.13 | 13.38 | 13.40 | 00:00:00 | | 2009-02-27 | 3,184,200 | 13.15 | 13.48 | 13.03 | 13.05 | 00:00:00 | | 2009-03-02 | 2,649,400 | 12.73 | 13.19 | 12.73 | 12.98 | 00:00:00 | | 2009-03-03 | 2,632,000 | 13.09 | 13.25 | 12.82 | 12.90 | 00:00:00 | | 2009-03-04 | 2,532,600 | 13.09 | 13.31 | 12.78 | 13.06 | 00:00:00 | | 2009-03-05 | 4,245,000 | 12.85 | 13.06 | 12.31 | 12.41 | 00:00:00 | | 2009-03-06 | 3,638,900 | 12.66 | 12.81 | 12.16 | 12.46 | 00:00:00 | | 2009-03-09 | 3,481,100 | 12.33 | 12.83 | 12.08 | 12.77 | 00:00:00 | | 2009-03-10 | 2,267,900 | 12.94 | 13.32 | 12.79 | 13.08 | 00:00:00 | | 2009-03-11 | 3,415,000 | 13.17 | 13.26 | 12.74 | 12.80 | 00:00:00 | | 2009-03-12 | 3,013,900 | 12.81 | 13.13 | 12.69 | 13.11 | 00:00:00 | | 2009-03-13 | 2,268,500 | 13.13 | 13.21 | 12.94 | 13.05 | 00:00:00 | | 2009-03-16 | 1,901,100 | 13.16 | 13.49 | 13.11 | 13.29 | 00:00:00 | | 2009-03-17 | 1,688,400 | 13.27 | 13.38 | 13.00 | 13.33 | 00:00:00 | | 2009-03-18 | 2,854,700 | 13.16 | 13.50 | 12.94 | 13.35 | 00:00:00 | | 2009-03-19 | 2,529,100 | 13.24 | 13.37 | 12.98 | 13.10 | 00:00:00 | | 2009-03-20 | 3,021,100 | 13.10 | 13.26 | 12.68 | 12.69 | 00:00:00 | | 2009-03-23 | 3,428,600 | 12.92 | 13.15 | 12.72 | 13.10 | 00:00:00 | | 2009-03-24 | 3,003,600 | 13.02 | 13.48 | 12.97 | 13.26 | 00:00:00 | | 2009-03-25 | 5,079,300 | 12.80 | 13.09 | 12.20 | 12.55 | 00:00:00 | | 2009-03-26 | 4,314,300 | 12.79 | 12.79 | 12.16 | 12.37 | 00:00:00 | | 2009-03-27 | 3,628,500 | 12.27 | 12.29 | 11.90 | 12.05 | 00:00:00 | | 2009-03-30 | 2,717,200 | 11.86 | 12.03 | 11.73 | 11.83 | 00:00:00 | | 2009-03-31 | 2,790,000 | 11.90 | 12.09 | 11.75 | 11.90 | 00:00:00 | | 2009-04-01 | 3,869,700 | 11.75 | 11.96 | 11.67 | 11.80 | 00:00:00 | | 2009-04-02 | 5,631,500 | 12.07 | 12.33 | 11.88 | 12.18 | 00:00:00 | | 2009-04-03 | 3,457,600 | 12.16 | 12.27 | 12.01 | 12.20 | 00:00:00 | | 2009-04-06 | 3,053,500 | 12.09 | 12.19 | 11.72 | 11.85 | 00:00:00 | | 2009-04-07 | 4,559,800 | 11.69 | 12.07 | 11.57 | 11.64 | 00:00:00 | | 2009-04-08 | 6,617,300 | 11.57 | 11.63 | 10.72 | 11.05 | 00:00:00 | | 2009-04-09 | 4,305,700 | 11.25 | 11.38 | 11.04 | 11.18 | 00:00:00 | | 2009-04-13 | 3,396,800 | 11.15 | 11.15 | 10.89 | 11.04 | 00:00:00 | | 2009-04-14 | 4,369,500 | 10.98 | 11.26 | 10.82 | 11.15 | 00:00:00 | | 2009-04-15 | 2,677,600 | 11.17 | 11.43 | 11.13 | 11.39 | 00:00:00 | | 2009-04-16 | 3,091,800 | 11.47 | 11.61 | 11.27 | 11.55 | 00:00:00 | | 2009-04-17 | 2,520,300 | 11.60 | 11.74 | 11.55 | 11.66 | 00:00:00 | | 2009-04-20 | 1,340,400 | 11.60 | 11.66 | 11.31 | 11.38 | 00:00:00 | | 2009-04-21 | 2,091,500 | 11.24 | 11.58 | 11.24 | 11.47 | 00:00:00 | | 2009-04-22 | 2,170,800 | 11.32 | 11.48 | 11.13 | 11.13 | 00:00:00 | | 2009-04-23 | 1,709,100 | 11.09 | 11.18 | 10.95 | 11.12 | 00:00:00 | | 2009-04-24 | 1,935,100 | 11.18 | 11.18 | 10.96 | 11.05 | 00:00:00 | | 2009-04-27 | 1,552,700 | 10.95 | 11.14 | 10.89 | 10.97 | 00:00:00 | | 2009-04-28 | 1,731,200 | 10.97 | 11.03 | 10.85 | 10.95 | 00:00:00 | | 2009-04-29 | 3,109,300 | 11.01 | 11.34 | 10.89 | 11.23 | 00:00:00 | | 2009-04-30 | 3,109,000 | 11.33 | 11.83 | 11.30 | 11.59 | 00:00:00 | | 2009-05-01 | 2,433,000 | 11.61 | 11.68 | 11.50 | 11.61 | 00:00:00 | | 2009-05-04 | 1,903,200 | 11.73 | 11.89 | 11.56 | 11.83 | 00:00:00 | | 2009-05-05 | 3,614,200 | 11.90 | 12.32 | 11.87 | 12.08 | 00:00:00 | | 2009-05-06 | 3,744,800 | 12.18 | 12.31 | 11.90 | 12.24 | 00:00:00 | | 2009-05-07 | 2,288,700 | 12.30 | 12.43 | 12.10 | 12.17 | 00:00:00 | | 2009-05-08 | 2,324,100 | 12.31 | 12.57 | 12.00 | 12.50 | 00:00:00 | | 2009-05-11 | 1,520,200 | 12.49 | 12.55 | 12.23 | 12.25 | 00:00:00 | | 2009-05-12 | 1,531,400 | 12.29 | 12.39 | 12.01 | 12.12 | 00:00:00 | | 2009-05-13 | 2,131,500 | 11.96 | 11.98 | 11.61 | 11.64 | 00:00:00 | | 2009-05-14 | 1,566,800 | 11.64 | 11.86 | 11.53 | 11.74 | 00:00:00 | | 2009-05-15 | 1,676,800 | 11.75 | 12.02 | 11.72 | 11.90 | 00:00:00 | | 2009-05-18 | 1,386,300 | 11.96 | 12.05 | 11.79 | 12.01 | 00:00:00 | | 2009-05-19 | 1,860,200 | 12.04 | 12.48 | 12.00 | 12.32 | 00:00:00 | | 2009-05-20 | 3,012,600 | 12.43 | 12.46 | 11.80 | 11.82 | 00:00:00 | | 2009-05-21 | 3,573,000 | 11.80 | 11.80 | 11.25 | 11.34 | 00:00:00 | | 2009-05-22 | 1,685,300 | 11.33 | 11.38 | 11.14 | 11.26 | 00:00:00 | | 2009-05-26 | 2,570,400 | 11.15 | 11.58 | 11.15 | 11.52 | 00:00:00 | | 2009-05-27 | 1,849,800 | 11.51 | 11.81 | 11.46 | 11.47 | 00:00:00 | | 2009-05-28 | 2,239,200 | 11.55 | 11.58 | 11.15 | 11.42 | 00:00:00 | | 2009-05-29 | 2,581,300 | 11.41 | 11.66 | 11.31 | 11.56 | 00:00:00 | | 2009-06-01 | 3,587,600 | 11.73 | 12.16 | 11.62 | 12.05 | 00:00:00 | | 2009-06-02 | 3,414,500 | 12.05 | 12.40 | 12.00 | 12.16 | 00:00:00 | | 2009-06-03 | 2,167,300 | 12.14 | 12.14 | 11.92 | 11.96 | 00:00:00 | | 2009-06-04 | 3,402,700 | 12.04 | 12.49 | 11.97 | 12.42 | 00:00:00 | | 2009-06-05 | 3,308,600 | 12.53 | 12.72 | 12.19 | 12.21 | 00:00:00 | | 2009-06-08 | 3,192,000 | 12.59 | 12.85 | 12.37 | 12.43 | 00:00:00 | | 2009-06-09 | 2,431,300 | 12.40 | 12.57 | 12.39 | 12.46 | 00:00:00 | | 2009-06-10 | 4,194,400 | 12.52 | 12.93 | 12.41 | 12.91 | 00:00:00 | | 2009-06-11 | 5,215,600 | 12.98 | 13.69 | 12.96 | 13.35 | 00:00:00 | | 2009-06-12 | 2,293,800 | 13.30 | 13.50 | 13.21 | 13.43 | 00:00:00 | | 2009-06-15 | 2,482,200 | 13.36 | 13.38 | 12.84 | 13.01 | 00:00:00 | | 2009-06-16 | 2,374,700 | 13.10 | 13.10 | 12.88 | 13.00 | 00:00:00 | | 2009-06-17 | 2,218,300 | 13.00 | 13.04 | 12.77 | 12.84 | 00:00:00 | | 2009-06-18 | 2,146,600 | 12.84 | 13.07 | 12.75 | 13.02 | 00:00:00 | | 2009-06-19 | 2,828,000 | 13.12 | 13.12 | 12.95 | 12.98 | 00:00:00 | | 2009-06-22 | 2,047,000 | 12.83 | 12.97 | 12.57 | 12.68 | 00:00:00 | | 2009-06-23 | 2,723,600 | 12.70 | 12.78 | 12.46 | 12.57 | 00:00:00 | | 2009-06-24 | 2,592,000 | 12.71 | 12.73 | 12.24 | 12.38 | 00:00:00 | | 2009-06-25 | 2,432,300 | 12.32 | 12.52 | 12.12 | 12.50 | 00:00:00 | | 2009-06-26 | 3,825,100 | 12.49 | 12.58 | 12.19 | 12.28 | 00:00:00 | | 2009-06-29 | 2,004,500 | 12.33 | 12.52 | 12.20 | 12.49 | 00:00:00 | | 2009-06-30 | 4,111,700 | 12.47 | 12.94 | 12.33 | 12.68 | 00:00:00 | | 2009-07-01 | 6,197,500 | 13.18 | 14.19 | 13.02 | 13.61 | 00:00:00 | | 2009-07-02 | 4,219,400 | 13.56 | 13.56 | 12.86 | 13.25 | 00:00:00 | | 2009-07-06 | 3,534,400 | 13.24 | 13.82 | 13.11 | 13.72 | 00:00:00 | | 2009-07-07 | 2,931,400 | 13.69 | 13.78 | 13.08 | 13.13 | 00:00:00 | | 2009-07-08 | 2,540,800 | 13.11 | 13.20 | 12.70 | 12.87 | 00:00:00 | | 2009-07-09 | 3,192,700 | 12.93 | 12.97 | 12.42 | 12.68 | 00:00:00 | | 2009-07-10 | 2,396,000 | 12.58 | 12.71 | 12.35 | 12.45 | 00:00:00 | | 2009-07-13 | 2,288,500 | 12.51 | 12.66 | 12.25 | 12.58 | 00:00:00 | | 2009-07-14 | 2,574,000 | 12.61 | 12.69 | 12.50 | 12.66 | 00:00:00 | | 2009-07-15 | 2,997,900 | 12.80 | 13.09 | 12.70 | 13.05 | 00:00:00 | | 2009-07-16 | 1,914,500 | 13.04 | 13.10 | 12.71 | 12.94 | 00:00:00 | | 2009-07-17 | 2,721,400 | 12.90 | 13.02 | 12.50 | 12.60 | 00:00:00 | | 2009-07-20 | 2,956,000 | 12.62 | 12.86 | 12.59 | 12.84 | 00:00:00 | | 2009-07-21 | 2,218,000 | 12.89 | 12.92 | 12.60 | 12.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
