|
 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 | | 2013-12-11 | 1,666,600 | 71.22 | 71.62 | 69.88 | 70.08 | 00:00:00 | | 2013-12-12 | 1,107,700 | 69.94 | 70.35 | 69.41 | 70.09 | 00:00:00 | | 2013-12-16 | 1,153,500 | 69.72 | 70.94 | 69.72 | 70.57 | 00:00:00 | | 2013-12-17 | 720,000 | 70.57 | 70.76 | 69.82 | 70.17 | 00:00:00 | | 2013-12-18 | 2,239,800 | 70.42 | 70.57 | 68.17 | 69.88 | 00:00:00 | | 2013-12-19 | 1,386,200 | 69.80 | 69.93 | 69.15 | 69.48 | 00:00:00 | | 2013-12-20 | 1,712,800 | 69.57 | 70.16 | 69.17 | 69.70 | 00:00:00 | | 2013-12-23 | 963,500 | 69.97 | 70.16 | 69.40 | 69.69 | 00:00:00 | | 2013-12-24 | 252,100 | 69.71 | 70.03 | 69.62 | 69.71 | 00:00:00 | | 2013-12-27 | 568,800 | 70.50 | 70.53 | 69.74 | 70.07 | 00:00:00 | | 2013-12-30 | 1,278,500 | 69.99 | 70.37 | 69.49 | 69.74 | 00:00:00 | | 2014-01-02 | 1,070,500 | 70.02 | 70.22 | 68.84 | 69.24 | 00:00:00 | | 2014-01-14 | 1,534,100 | 80.45 | 81.56 | 80.00 | 80.93 | 00:00:00 | | 2014-01-15 | 1,016,000 | 80.99 | 81.25 | 80.10 | 80.77 | 00:00:00 | | 2014-01-21 | 1,613,900 | 80.96 | 81.01 | 79.32 | 79.36 | 00:00:00 | | 2014-01-22 | 2,113,700 | 79.81 | 80.00 | 78.06 | 78.14 | 00:00:00 | | 2014-01-23 | 2,023,100 | 78.01 | 78.49 | 77.18 | 77.24 | 00:00:00 | | 2014-01-24 | 2,093,400 | 76.70 | 77.02 | 75.79 | 75.80 | 00:00:00 | | 2014-01-28 | 2,251,400 | 75.81 | 78.35 | 75.81 | 78.23 | 00:00:00 | | 2014-01-29 | 1,919,100 | 77.45 | 78.32 | 76.70 | 77.82 | 00:00:00 | | 2014-01-30 | 1,449,700 | 78.19 | 78.39 | 77.00 | 77.59 | 00:00:00 | | 2014-01-31 | 1,841,500 | 76.04 | 77.08 | 75.33 | 76.67 | 00:00:00 | | 2014-02-03 | 1,597,800 | 76.30 | 76.97 | 75.41 | 75.56 | 00:00:00 | | 2014-02-05 | 1,454,900 | 75.94 | 75.96 | 74.69 | 75.47 | 00:00:00 | | 2014-02-06 | 1,163,300 | 75.73 | 77.69 | 75.61 | 77.59 | 00:00:00 | | 2014-02-07 | 1,239,700 | 77.98 | 78.04 | 76.74 | 77.50 | 00:00:00 | | 2014-02-14 | 1,383,900 | 79.64 | 80.22 | 78.92 | 79.37 | 00:00:00 | | 2014-02-19 | 1,083,500 | 80.15 | 80.94 | 79.71 | 80.02 | 00:00:00 | | 2014-02-20 | 1,016,400 | 80.17 | 81.00 | 80.06 | 80.60 | 00:00:00 | | 2014-02-25 | 1,272,300 | 81.09 | 82.54 | 81.02 | 82.07 | 00:00:00 | | 2014-02-26 | 1,283,700 | 82.20 | 82.84 | 81.34 | 81.88 | 00:00:00 | | 2014-02-27 | 911,800 | 81.94 | 82.01 | 81.18 | 81.39 | 00:00:00 | | 2014-02-28 | 1,252,000 | 81.59 | 82.21 | 80.67 | 81.03 | 00:00:00 | | 2014-03-04 | 1,221,200 | 81.69 | 82.74 | 81.68 | 82.51 | 00:00:00 | | 2014-03-05 | 2,195,600 | 82.31 | 83.21 | 82.12 | 82.73 | 00:00:00 | | 2014-03-20 | 884,400 | 81.59 | 82.70 | 80.85 | 82.47 | 00:00:00 | | 2014-03-21 | 2,451,100 | 83.03 | 84.22 | 82.67 | 83.06 | 00:00:00 | | 2014-03-24 | 1,311,700 | 83.48 | 83.71 | 80.95 | 81.21 | 00:00:00 | | 2014-03-25 | 1,160,700 | 82.10 | 82.99 | 81.81 | 82.43 | 00:00:00 | | 2014-03-26 | 959,500 | 82.62 | 83.52 | 82.25 | 82.28 | 00:00:00 | | 2014-04-01 | 1,603,700 | 85.40 | 85.91 | 84.82 | 85.35 | 00:00:00 | | 2014-04-02 | 1,023,000 | 85.52 | 85.58 | 84.62 | 84.90 | 00:00:00 | | 2014-04-03 | 1,197,100 | 85.04 | 85.24 | 83.98 | 84.89 | 00:00:00 | | 2014-04-04 | 1,404,600 | 85.16 | 85.55 | 83.61 | 84.33 | 00:00:00 | | 2014-04-14 | 1,496,900 | 78.90 | 78.90 | 77.10 | 78.00 | 00:00:00 | | 2014-05-05 | 923,100 | 80.64 | 82.17 | 80.55 | 81.82 | 00:00:00 | | 2014-05-06 | 1,115,800 | 81.50 | 81.84 | 80.55 | 80.66 | 00:00:00 | | 2014-05-07 | 1,437,300 | 81.07 | 81.07 | 78.43 | 79.12 | 00:00:00 | | 2014-05-19 | 1,124,600 | 82.75 | 83.51 | 82.44 | 82.67 | 00:00:00 | | 2014-05-20 | 661,900 | 82.50 | 82.81 | 81.67 | 81.87 | 00:00:00 | | 2014-05-21 | 695,600 | 82.04 | 82.71 | 81.81 | 82.57 | 00:00:00 | | 2014-05-22 | 574,500 | 82.65 | 83.21 | 82.51 | 82.83 | 00:00:00 | | 2014-05-23 | 760,300 | 82.76 | 82.99 | 82.13 | 82.51 | 00:00:00 | | 2014-05-27 | 1,189,400 | 83.14 | 83.92 | 83.08 | 83.45 | 00:00:00 | | 2014-05-28 | 1,201,100 | 83.51 | 83.99 | 82.66 | 83.15 | 00:00:00 | | 2014-05-29 | 797,400 | 83.21 | 84.10 | 83.18 | 83.78 | 00:00:00 | | 2014-05-30 | 1,045,400 | 83.66 | 84.32 | 83.66 | 84.13 | 00:00:00 | | 2014-06-02 | 831,600 | 83.81 | 84.07 | 83.16 | 83.94 | 00:00:00 | | 2014-06-03 | 797,900 | 83.74 | 84.48 | 83.70 | 83.99 | 00:00:00 | | 2014-06-04 | 602,800 | 83.98 | 84.48 | 83.73 | 83.99 | 00:00:00 | | 2014-06-05 | 632,800 | 84.05 | 84.31 | 83.40 | 83.52 | 00:00:00 | | 2014-06-06 | 1,291,800 | 83.60 | 83.67 | 82.91 | 82.99 | 00:00:00 | | 2014-06-10 | 1,398,000 | 82.19 | 83.07 | 82.19 | 82.95 | 00:00:00 | | 2014-06-11 | 933,000 | 82.52 | 83.63 | 82.34 | 83.38 | 00:00:00 | | 2014-06-12 | 866,800 | 83.35 | 84.26 | 82.47 | 82.79 | 00:00:00 | | 2014-06-13 | 603,900 | 82.64 | 83.17 | 82.29 | 82.58 | 00:00:00 | | 2014-06-16 | 1,145,600 | 82.58 | 83.63 | 82.42 | 83.39 | 00:00:00 | | 2014-06-17 | 906,400 | 83.38 | 84.11 | 82.86 | 83.87 | 00:00:00 | | 2014-06-18 | 1,538,100 | 83.97 | 85.99 | 83.79 | 85.96 | 00:00:00 | | 2014-06-19 | 1,775,200 | 86.61 | 87.59 | 86.36 | 86.53 | 00:00:00 | | 2014-06-20 | 1,893,200 | 86.84 | 87.64 | 86.70 | 87.48 | 00:00:00 | | 2014-07-01 | 1,970,600 | 88.27 | 88.94 | 87.76 | 88.38 | 00:00:00 | | 2014-07-02 | 5,699,700 | 94.53 | 94.77 | 89.47 | 90.45 | 00:00:00 | | 2014-07-08 | 1,539,600 | 90.83 | 90.83 | 89.69 | 90.27 | 00:00:00 | | 2014-07-09 | 1,183,500 | 90.39 | 90.55 | 89.84 | 90.12 | 00:00:00 | | 2014-07-18 | 943,800 | 86.43 | 87.81 | 86.26 | 87.57 | 00:00:00 | | 2014-07-22 | 664,200 | 87.37 | 88.04 | 87.34 | 87.57 | 00:00:00 | | 2014-07-23 | 700,100 | 87.86 | 88.03 | 87.09 | 87.13 | 00:00:00 | | 2014-07-28 | 858,900 | 86.52 | 86.53 | 85.19 | 86.07 | 00:00:00 | | 2014-07-30 | 1,206,800 | 86.20 | 86.56 | 84.60 | 84.64 | 00:00:00 | | 2014-07-31 | 1,472,600 | 84.30 | 84.48 | 82.97 | 83.26 | 00:00:00 | | 2014-08-01 | 1,262,100 | 82.87 | 84.09 | 82.03 | 83.59 | 00:00:00 | | 2014-08-04 | 1,069,500 | 83.50 | 84.02 | 82.62 | 83.88 | 00:00:00 | | 2014-08-05 | 741,300 | 83.60 | 84.08 | 83.00 | 83.19 | 00:00:00 | | 2014-08-06 | 1,060,900 | 82.87 | 84.33 | 82.66 | 83.93 | 00:00:00 | | 2014-08-18 | 782,100 | 87.68 | 87.80 | 86.80 | 87.00 | 00:00:00 | | 2014-08-25 | 1,059,600 | 87.25 | 87.29 | 85.85 | 87.24 | 00:00:00 | | 2014-09-02 | 1,072,600 | 87.29 | 88.50 | 87.13 | 87.80 | 00:00:00 | | 2014-09-05 | 876,600 | 86.58 | 86.90 | 86.02 | 86.88 | 00:00:00 | | 2014-09-11 | 748,700 | 86.04 | 86.48 | 85.50 | 86.41 | 00:00:00 | | 2014-09-12 | 447,200 | 86.33 | 86.65 | 85.76 | 85.90 | 00:00:00 | | 2014-09-17 | 719,900 | 86.89 | 87.63 | 86.74 | 87.15 | 00:00:00 | | 2014-09-18 | 458,600 | 87.55 | 87.88 | 87.15 | 87.78 | 00:00:00 | | 2014-09-23 | 790,800 | 87.00 | 87.39 | 86.11 | 86.41 | 00:00:00 | | 2014-09-24 | 1,284,000 | 86.20 | 88.30 | 86.10 | 87.96 | 00:00:00 | | 2014-09-30 | 1,232,300 | 86.46 | 87.37 | 85.41 | 87.16 | 00:00:00 | | 2014-10-01 | 2,693,900 | 86.66 | 86.83 | 84.22 | 85.26 | 00:00:00 | | 2014-10-02 | 5,602,300 | 83.81 | 85.93 | 82.34 | 84.40 | 00:00:00 | | 2014-10-03 | 2,147,300 | 84.83 | 87.03 | 84.79 | 86.91 | 00:00:00 | | 2014-10-06 | 1,821,600 | 87.25 | 87.38 | 85.77 | 86.38 | 00:00:00 | | 2014-10-13 | 1,204,500 | 85.64 | 85.78 | 84.19 | 84.24 | 00:00:00 | | 2014-10-14 | 1,037,300 | 84.41 | 84.85 | 83.74 | 84.36 | 00:00:00 | | 2014-10-15 | 2,328,300 | 83.03 | 84.16 | 80.80 | 83.05 | 00:00:00 | | 2014-10-21 | 1,304,400 | 85.16 | 86.66 | 84.90 | 86.66 | 00:00:00 | | 2014-10-22 | 1,000,100 | 86.76 | 87.39 | 86.54 | 86.91 | 00:00:00 | | 2014-10-28 | 1,321,800 | 88.44 | 90.11 | 88.44 | 89.85 | 00:00:00 | | 2014-10-29 | 1,239,200 | 90.06 | 90.77 | 88.54 | 89.17 | 00:00:00 | | 2014-11-11 | 693,500 | 93.87 | 94.62 | 93.40 | 93.84 | 00:00:00 | | 2014-11-12 | 1,456,100 | 93.36 | 95.09 | 92.92 | 94.02 | 00:00:00 | | 2014-11-13 | 950,400 | 94.20 | 94.69 | 92.87 | 93.37 | 00:00:00 | | 2014-11-14 | 822,700 | 93.13 | 93.28 | 92.39 | 92.88 | 00:00:00 | | 2014-12-04 | 655,700 | 94.01 | 94.53 | 93.69 | 94.18 | 00:00:00 | | 2014-12-05 | 705,300 | 94.25 | 95.22 | 93.88 | 95.09 | 00:00:00 | | 2014-12-26 | 660,500 | 100.06 | 100.64 | 99.31 | 99.94 | 00:00:00 | | 2015-01-08 | 3,613,700 | 108.34 | 109.24 | 106.59 | 107.64 | 00:00:00 | | 2015-01-09 | 1,559,000 | 106.93 | 107.74 | 106.45 | 107.34 | 00:00:00 | | 2015-01-15 | 1,056,000 | 109.36 | 109.38 | 107.70 | 108.18 | 00:00:00 | | 2015-01-16 | 2,051,300 | 108.17 | 111.73 | 108.16 | 111.60 | 00:00:00 | | 2015-01-23 | 858,200 | 111.00 | 111.21 | 110.14 | 110.61 | 00:00:00 | | 2015-01-26 | 921,500 | 110.40 | 111.86 | 109.90 | 111.72 | 00:00:00 | | 2015-01-29 | 1,168,500 | 110.79 | 111.87 | 110.15 | 111.78 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
