|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-11-19 | 1,771,100 | 34.50 | 34.70 | 34.11 | 34.62 | 00:00:00 | | 2012-11-20 | 1,029,400 | 34.64 | 34.77 | 34.38 | 34.67 | 00:00:00 | | 2012-11-21 | 944,500 | 34.67 | 34.78 | 34.35 | 34.39 | 00:00:00 | | 2012-11-23 | 382,600 | 34.66 | 35.11 | 34.62 | 35.11 | 00:00:00 | | 2012-11-26 | 1,136,100 | 34.84 | 34.95 | 34.40 | 34.40 | 00:00:00 | | 2012-11-27 | 1,828,900 | 34.44 | 35.16 | 34.37 | 34.82 | 00:00:00 | | 2012-11-28 | 934,600 | 34.70 | 35.49 | 34.57 | 35.36 | 00:00:00 | | 2012-11-29 | 1,048,800 | 35.50 | 35.82 | 35.39 | 35.76 | 00:00:00 | | 2012-11-30 | 2,474,300 | 35.82 | 36.09 | 35.54 | 35.88 | 00:00:00 | | 2012-12-03 | 1,326,600 | 35.98 | 36.10 | 35.70 | 35.93 | 00:00:00 | | 2012-12-04 | 949,300 | 35.88 | 35.95 | 35.54 | 35.86 | 00:00:00 | | 2012-12-05 | 969,500 | 35.97 | 35.97 | 35.28 | 35.63 | 00:00:00 | | 2012-12-06 | 843,600 | 35.63 | 36.12 | 35.61 | 36.00 | 00:00:00 | | 2012-12-07 | 1,009,000 | 35.83 | 36.02 | 35.77 | 36.00 | 00:00:00 | | 2012-12-10 | 2,050,700 | 35.99 | 35.99 | 35.51 | 35.75 | 00:00:00 | | 2012-12-11 | 1,029,700 | 35.87 | 36.05 | 35.62 | 35.76 | 00:00:00 | | 2012-12-12 | 1,318,200 | 35.93 | 36.15 | 35.54 | 35.63 | 00:00:00 | | 2012-12-13 | 1,207,100 | 35.71 | 35.87 | 35.10 | 35.20 | 00:00:00 | | 2012-12-14 | 1,233,000 | 35.11 | 35.52 | 34.93 | 35.30 | 00:00:00 | | 2012-12-17 | 1,081,400 | 35.43 | 35.63 | 35.27 | 35.55 | 00:00:00 | | 2012-12-18 | 1,163,000 | 35.52 | 35.80 | 35.38 | 35.74 | 00:00:00 | | 2012-12-19 | 936,600 | 35.69 | 35.80 | 35.42 | 35.44 | 00:00:00 | | 2012-12-20 | 1,599,500 | 35.46 | 36.13 | 35.36 | 35.89 | 00:00:00 | | 2012-12-21 | 2,612,000 | 35.59 | 35.66 | 34.98 | 35.20 | 00:00:00 | | 2012-12-24 | 576,600 | 35.00 | 35.31 | 34.60 | 35.07 | 00:00:00 | | 2012-12-26 | 1,066,000 | 35.05 | 35.13 | 34.60 | 34.79 | 00:00:00 | | 2012-12-27 | 1,050,400 | 34.76 | 34.98 | 34.55 | 34.84 | 00:00:00 | | 2012-12-28 | 890,400 | 34.65 | 34.77 | 34.34 | 34.37 | 00:00:00 | | 2012-12-31 | 1,589,700 | 34.35 | 35.47 | 34.14 | 35.39 | 00:00:00 | | 2013-01-02 | 2,481,500 | 35.95 | 37.57 | 35.80 | 37.56 | 00:00:00 | | 2013-01-03 | 2,584,200 | 37.44 | 37.48 | 36.54 | 36.69 | 00:00:00 | | 2013-01-04 | 1,182,900 | 36.68 | 36.90 | 36.60 | 36.75 | 00:00:00 | | 2013-01-07 | 1,889,400 | 36.52 | 36.77 | 36.37 | 36.41 | 00:00:00 | | 2013-01-08 | 4,419,500 | 36.39 | 36.47 | 34.85 | 36.06 | 00:00:00 | | 2013-01-09 | 4,685,300 | 37.25 | 37.51 | 35.14 | 35.82 | 00:00:00 | | 2013-01-10 | 3,261,500 | 36.33 | 36.35 | 35.51 | 35.68 | 00:00:00 | | 2013-01-11 | 2,838,100 | 35.74 | 35.99 | 35.41 | 35.63 | 00:00:00 | | 2013-01-14 | 5,360,700 | 35.31 | 35.88 | 34.46 | 35.33 | 00:00:00 | | 2013-01-15 | 3,536,500 | 34.95 | 36.58 | 34.54 | 36.41 | 00:00:00 | | 2013-01-16 | 6,862,700 | 37.20 | 38.90 | 37.00 | 38.65 | 00:00:00 | | 2013-01-17 | 3,023,100 | 38.39 | 38.99 | 38.21 | 38.55 | 00:00:00 | | 2013-01-18 | 1,849,000 | 38.58 | 38.79 | 37.99 | 38.74 | 00:00:00 | | 2013-01-23 | 2,005,800 | 37.95 | 38.40 | 37.78 | 37.89 | 00:00:00 | | 2013-01-24 | 1,734,700 | 37.96 | 38.21 | 37.63 | 37.77 | 00:00:00 | | 2013-01-29 | 2,835,300 | 38.75 | 39.65 | 38.62 | 39.42 | 00:00:00 | | 2013-01-30 | 2,702,700 | 39.30 | 39.58 | 39.07 | 39.17 | 00:00:00 | | 2013-01-31 | 38,162,800 | 39.16 | 39.25 | 28.37 | 32.36 | 00:00:00 | | 2013-02-01 | 12,075,900 | 32.98 | 33.71 | 31.82 | 32.68 | 00:00:00 | | 2013-02-07 | 5,234,600 | 31.43 | 31.83 | 31.08 | 31.59 | 00:00:00 | | 2013-02-08 | 4,908,500 | 31.62 | 32.42 | 31.61 | 31.85 | 00:00:00 | | 2013-02-11 | 2,966,100 | 31.64 | 31.70 | 31.05 | 31.32 | 00:00:00 | | 2013-02-26 | 2,286,600 | 44.06 | 44.85 | 43.89 | 44.71 | 00:00:00 | | 2013-02-28 | 2,554,000 | 44.49 | 44.74 | 43.89 | 44.24 | 00:00:00 | | 2013-03-04 | 1,725,400 | 43.62 | 44.54 | 43.60 | 44.45 | 00:00:00 | | 2013-03-06 | 2,900,800 | 44.24 | 44.24 | 43.07 | 43.25 | 00:00:00 | | 2013-03-11 | 2,269,900 | 43.63 | 43.92 | 43.38 | 43.47 | 00:00:00 | | 2013-03-14 | 2,231,700 | 43.95 | 44.84 | 43.83 | 44.71 | 00:00:00 | | 2013-03-15 | 4,674,700 | 44.55 | 45.92 | 44.40 | 45.75 | 00:00:00 | | 2013-03-18 | 4,071,400 | 46.70 | 47.29 | 46.44 | 47.10 | 00:00:00 | | 2013-03-19 | 2,670,900 | 47.12 | 47.35 | 46.55 | 47.20 | 00:00:00 | | 2013-03-20 | 1,879,300 | 47.43 | 47.82 | 46.82 | 46.87 | 00:00:00 | | 2013-03-21 | 1,669,200 | 46.58 | 47.27 | 46.26 | 46.26 | 00:00:00 | | 2013-03-22 | 1,380,700 | 46.21 | 47.09 | 46.15 | 46.59 | 00:00:00 | | 2013-03-25 | 1,400,300 | 46.74 | 46.88 | 46.12 | 46.79 | 00:00:00 | | 2013-03-28 | 1,491,500 | 47.54 | 47.67 | 47.12 | 47.64 | 00:00:00 | | 2013-04-02 | 2,826,200 | 47.48 | 49.22 | 47.33 | 48.79 | 00:00:00 | | 2013-04-03 | 3,605,900 | 48.91 | 48.91 | 48.09 | 48.35 | 00:00:00 | | 2013-04-10 | 4,581,900 | 48.50 | 49.15 | 48.20 | 48.77 | 00:00:00 | | 2013-04-11 | 3,179,500 | 48.03 | 49.54 | 48.03 | 49.42 | 00:00:00 | | 2013-04-16 | 3,015,200 | 48.57 | 48.91 | 47.71 | 48.11 | 00:00:00 | | 2013-04-19 | 6,404,600 | 47.39 | 48.61 | 47.36 | 48.52 | 00:00:00 | | 2013-04-23 | 3,918,500 | 48.21 | 48.90 | 48.04 | 48.89 | 00:00:00 | | 2013-04-24 | 2,000,500 | 48.67 | 48.86 | 47.78 | 48.04 | 00:00:00 | | 2013-04-30 | 4,171,100 | 47.55 | 49.36 | 47.39 | 49.35 | 00:00:00 | | 2013-05-01 | 2,803,600 | 48.97 | 49.91 | 48.97 | 49.23 | 00:00:00 | | 2013-05-14 | 1,426,300 | 49.46 | 50.16 | 49.38 | 50.13 | 00:00:00 | | 2013-05-15 | 1,052,400 | 49.89 | 50.59 | 49.66 | 50.24 | 00:00:00 | | 2013-05-16 | 4,418,200 | 51.01 | 53.00 | 51.01 | 51.76 | 00:00:00 | | 2013-05-17 | 1,833,800 | 51.84 | 52.27 | 51.32 | 52.21 | 00:00:00 | | 2013-05-20 | 1,243,900 | 51.90 | 52.10 | 51.37 | 51.45 | 00:00:00 | | 2013-05-29 | 2,620,100 | 53.22 | 53.94 | 52.98 | 53.55 | 00:00:00 | | 2013-05-30 | 2,712,600 | 53.65 | 54.64 | 53.56 | 54.36 | 00:00:00 | | 2013-06-10 | 1,377,900 | 53.48 | 53.62 | 52.67 | 52.80 | 00:00:00 | | 2013-06-11 | 1,702,100 | 52.26 | 52.88 | 51.83 | 52.16 | 00:00:00 | | 2013-06-12 | 1,771,000 | 52.21 | 52.36 | 51.20 | 51.51 | 00:00:00 | | 2013-06-17 | 1,059,000 | 52.36 | 52.73 | 51.89 | 52.35 | 00:00:00 | | 2013-07-11 | 2,143,600 | 52.14 | 52.40 | 51.57 | 52.21 | 00:00:00 | | 2013-07-12 | 767,400 | 52.14 | 52.48 | 51.93 | 52.31 | 00:00:00 | | 2013-08-05 | 1,131,100 | 53.30 | 54.03 | 53.30 | 54.02 | 00:00:00 | | 2013-08-12 | 712,900 | 53.99 | 54.09 | 53.68 | 54.07 | 00:00:00 | | 2013-08-15 | 1,303,500 | 53.78 | 53.99 | 53.34 | 53.61 | 00:00:00 | | 2013-08-16 | 1,107,500 | 53.42 | 54.04 | 53.17 | 53.94 | 00:00:00 | | 2013-08-19 | 943,300 | 53.78 | 54.39 | 53.62 | 53.83 | 00:00:00 | | 2013-09-03 | 1,885,500 | 55.20 | 55.62 | 54.22 | 55.18 | 00:00:00 | | 2013-09-06 | 3,919,800 | 57.56 | 58.20 | 56.96 | 57.68 | 00:00:00 | | 2013-10-01 | 1,536,100 | 57.33 | 57.94 | 57.23 | 57.89 | 00:00:00 | | 2013-10-02 | 1,870,900 | 57.72 | 58.26 | 57.09 | 58.26 | 00:00:00 | | 2013-10-08 | 2,156,700 | 61.11 | 61.18 | 59.60 | 59.84 | 00:00:00 | | 2013-10-09 | 1,440,100 | 59.98 | 60.14 | 59.25 | 59.65 | 00:00:00 | | 2013-10-14 | 1,367,600 | 62.54 | 63.44 | 62.30 | 63.18 | 00:00:00 | | 2013-10-15 | 914,000 | 63.20 | 63.35 | 62.12 | 62.30 | 00:00:00 | | 2013-10-16 | 1,125,800 | 62.74 | 63.64 | 62.69 | 63.27 | 00:00:00 | | 2013-10-28 | 1,672,600 | 64.02 | 65.17 | 63.75 | 65.01 | 00:00:00 | | 2013-10-29 | 1,470,700 | 65.05 | 65.67 | 65.05 | 65.64 | 00:00:00 | | 2013-10-30 | 1,093,800 | 65.67 | 65.79 | 64.49 | 64.69 | 00:00:00 | | 2013-10-31 | 2,167,000 | 64.59 | 65.42 | 64.49 | 65.30 | 00:00:00 | | 2013-11-01 | 1,610,400 | 65.45 | 65.68 | 65.09 | 65.60 | 00:00:00 | | 2013-11-04 | 963,700 | 65.68 | 65.98 | 65.25 | 65.78 | 00:00:00 | | 2013-11-05 | 1,042,700 | 65.45 | 66.17 | 65.23 | 66.07 | 00:00:00 | | 2013-11-06 | 1,194,900 | 66.20 | 66.61 | 65.74 | 66.41 | 00:00:00 | | 2013-11-07 | 1,347,300 | 66.62 | 66.69 | 65.49 | 65.65 | 00:00:00 | | 2013-11-08 | 1,428,000 | 65.65 | 66.76 | 65.65 | 66.76 | 00:00:00 | | 2013-11-12 | 1,060,100 | 66.54 | 67.08 | 66.28 | 67.04 | 00:00:00 | | 2013-11-13 | 1,233,100 | 66.62 | 67.40 | 66.36 | 67.30 | 00:00:00 | | 2013-11-18 | 1,577,400 | 69.23 | 69.45 | 68.94 | 69.23 | 00:00:00 | | 2013-11-21 | 705,300 | 69.03 | 69.50 | 68.91 | 69.35 | 00:00:00 | | 2013-11-22 | 862,600 | 69.43 | 70.40 | 69.21 | 70.36 | 00:00:00 | | 2013-11-26 | 1,668,800 | 69.41 | 70.72 | 69.25 | 70.49 | 00:00:00 | | 2013-11-29 | 280,600 | 71.02 | 71.10 | 70.23 | 70.41 | 00:00:00 | | 2013-12-10 | 1,397,000 | 70.49 | 71.28 | 70.31 | 70.98 | 00:00:00 | | 2013-12-11 | 1,666,600 | 71.22 | 71.62 | 69.88 | 70.08 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
