|
 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 | | 2016-03-15 | 1,234,100 | 141.60 | 144.87 | 141.50 | 144.13 | 00:00:00 | | 2016-03-16 | 901,300 | 143.30 | 145.00 | 142.40 | 144.54 | 00:00:00 | | 2016-03-21 | 1,164,600 | 146.81 | 147.70 | 146.37 | 147.20 | 00:00:00 | | 2016-03-24 | 1,452,500 | 149.29 | 150.26 | 149.05 | 149.90 | 00:00:00 | | 2016-03-28 | 1,051,300 | 150.52 | 151.45 | 149.17 | 149.41 | 00:00:00 | | 2016-03-31 | 1,345,400 | 151.58 | 152.23 | 150.64 | 151.09 | 00:00:00 | | 2016-04-01 | 1,406,300 | 150.36 | 153.12 | 150.00 | 152.68 | 00:00:00 | | 2016-04-04 | 1,682,000 | 153.17 | 153.22 | 150.33 | 151.47 | 00:00:00 | | 2016-04-05 | 2,077,500 | 151.00 | 152.28 | 149.60 | 151.36 | 00:00:00 | | 2016-04-06 | 4,150,100 | 158.01 | 160.35 | 156.00 | 160.34 | 00:00:00 | | 2016-04-11 | 1,200,900 | 158.93 | 159.73 | 157.40 | 157.47 | 00:00:00 | | 2016-04-18 | 1,181,500 | 156.87 | 158.65 | 156.51 | 158.05 | 00:00:00 | | 2016-04-19 | 1,536,700 | 158.57 | 159.28 | 157.07 | 157.30 | 00:00:00 | | 2016-04-20 | 844,300 | 157.28 | 157.67 | 155.93 | 156.01 | 00:00:00 | | 2016-04-25 | 959,300 | 154.95 | 157.45 | 154.91 | 156.84 | 00:00:00 | | 2016-04-26 | 703,400 | 157.18 | 157.39 | 156.11 | 156.25 | 00:00:00 | | 2016-04-27 | 860,700 | 155.99 | 156.96 | 154.88 | 156.64 | 00:00:00 | | 2016-05-04 | 1,194,000 | 157.45 | 159.99 | 156.68 | 158.83 | 00:00:00 | | 2016-05-05 | 1,279,200 | 158.43 | 159.40 | 157.77 | 159.19 | 00:00:00 | | 2016-05-06 | 1,085,800 | 158.83 | 159.78 | 158.04 | 159.59 | 00:00:00 | | 2016-05-12 | 1,055,100 | 163.22 | 163.42 | 161.34 | 161.90 | 00:00:00 | | 2016-05-13 | 1,386,500 | 162.00 | 162.26 | 160.38 | 161.47 | 00:00:00 | | 2016-05-17 | 1,522,100 | 161.87 | 161.87 | 157.56 | 158.15 | 00:00:00 | | 2016-05-18 | 2,937,100 | 157.48 | 157.51 | 153.44 | 154.48 | 00:00:00 | | 2016-05-19 | 1,161,400 | 154.26 | 156.16 | 154.08 | 156.09 | 00:00:00 | | 2016-05-20 | 2,321,100 | 156.92 | 156.92 | 153.74 | 154.10 | 00:00:00 | | 2016-05-23 | 1,042,000 | 154.41 | 155.32 | 154.08 | 154.29 | 00:00:00 | | 2016-05-31 | 3,166,200 | 158.55 | 158.55 | 152.21 | 153.15 | 00:00:00 | | 2016-06-07 | 3,684,400 | 152.00 | 153.25 | 149.26 | 151.11 | 00:00:00 | | 2016-06-08 | 1,900,400 | 151.40 | 155.12 | 151.00 | 154.06 | 00:00:00 | | 2016-06-13 | 1,237,700 | 153.00 | 153.96 | 152.46 | 152.88 | 00:00:00 | | 2016-06-14 | 2,706,600 | 154.55 | 157.94 | 154.55 | 157.12 | 00:00:00 | | 2016-06-15 | 1,099,100 | 157.62 | 158.16 | 155.25 | 156.24 | 00:00:00 | | 2016-06-16 | 970,100 | 154.88 | 156.84 | 154.50 | 156.76 | 00:00:00 | | 2016-06-17 | 1,924,200 | 155.50 | 156.01 | 153.83 | 154.05 | 00:00:00 | | 2016-06-23 | 1,186,400 | 155.01 | 156.03 | 154.11 | 155.99 | 00:00:00 | | 2016-06-24 | 3,450,800 | 150.89 | 155.00 | 150.89 | 152.53 | 00:00:00 | | 2016-06-27 | 1,491,600 | 152.40 | 153.69 | 151.53 | 153.10 | 00:00:00 | | 2016-07-08 | 996,200 | 166.76 | 167.28 | 165.25 | 165.99 | 00:00:00 | | 2016-07-12 | 1,361,200 | 165.10 | 165.18 | 162.60 | 163.73 | 00:00:00 | | 2016-07-13 | 972,600 | 163.62 | 164.71 | 163.27 | 163.52 | 00:00:00 | | 2016-07-18 | 650,600 | 162.74 | 163.50 | 162.25 | 163.12 | 00:00:00 | | 2016-07-19 | 859,300 | 162.79 | 164.85 | 162.62 | 164.01 | 00:00:00 | | 2016-07-20 | 1,263,200 | 164.37 | 166.44 | 163.41 | 166.34 | 00:00:00 | | 2016-07-25 | 527,100 | 167.66 | 167.87 | 165.77 | 166.32 | 00:00:00 | | 2016-07-26 | 750,800 | 166.49 | 166.71 | 164.87 | 165.39 | 00:00:00 | | 2016-07-27 | 1,258,100 | 165.48 | 165.70 | 161.75 | 162.97 | 00:00:00 | | 2016-07-28 | 815,100 | 163.15 | 164.01 | 162.31 | 163.59 | 00:00:00 | | 2016-07-29 | 795,600 | 163.68 | 165.21 | 163.56 | 164.63 | 00:00:00 | | 2016-08-02 | 509,600 | 163.99 | 164.07 | 162.26 | 162.63 | 00:00:00 | | 2016-08-03 | 617,100 | 162.91 | 162.94 | 162.01 | 162.70 | 00:00:00 | | 2016-08-08 | 569,000 | 162.96 | 163.00 | 161.51 | 162.65 | 00:00:00 | | 2016-08-09 | 826,700 | 162.73 | 166.68 | 162.64 | 164.65 | 00:00:00 | | 2016-08-10 | 760,600 | 164.84 | 166.24 | 164.71 | 166.11 | 00:00:00 | | 2016-08-11 | 632,600 | 166.47 | 167.43 | 165.07 | 165.14 | 00:00:00 | | 2016-08-15 | 687,200 | 165.43 | 165.45 | 164.53 | 165.00 | 00:00:00 | | 2016-08-23 | 586,300 | 166.35 | 166.62 | 166.03 | 166.37 | 00:00:00 | | 2016-08-24 | 694,000 | 166.04 | 167.00 | 166.00 | 166.61 | 00:00:00 | | 2016-09-01 | 622,700 | 163.87 | 165.13 | 163.87 | 164.80 | 00:00:00 | | 2016-09-02 | 545,900 | 166.12 | 167.89 | 165.68 | 167.00 | 00:00:00 | | 2016-09-06 | 790,100 | 167.00 | 167.49 | 166.30 | 166.85 | 00:00:00 | | 2016-09-12 | 1,007,800 | 162.35 | 165.05 | 162.35 | 164.87 | 00:00:00 | | 2016-09-13 | 1,545,200 | 164.60 | 164.86 | 160.51 | 161.31 | 00:00:00 | | 2016-09-14 | 816,600 | 161.81 | 163.15 | 161.39 | 162.62 | 00:00:00 | | 2016-09-15 | 1,355,300 | 163.00 | 166.94 | 163.00 | 166.47 | 00:00:00 | | 2016-09-16 | 1,737,600 | 165.15 | 165.99 | 162.52 | 164.61 | 00:00:00 | | 2016-09-19 | 1,320,600 | 164.64 | 165.35 | 162.24 | 162.68 | 00:00:00 | | 2016-09-22 | 1,063,700 | 166.13 | 167.03 | 165.51 | 166.02 | 00:00:00 | | 2016-09-23 | 708,500 | 165.76 | 167.32 | 165.04 | 166.63 | 00:00:00 | | 2016-09-26 | 789,700 | 166.00 | 166.91 | 165.51 | 165.58 | 00:00:00 | | 2016-09-29 | 1,001,700 | 164.88 | 164.96 | 163.10 | 163.67 | 00:00:00 | | 2016-09-30 | 1,637,000 | 164.69 | 168.68 | 163.12 | 166.49 | 00:00:00 | | 2016-10-06 | 2,157,700 | 169.00 | 171.77 | 168.22 | 171.03 | 00:00:00 | | 2016-10-07 | 1,751,000 | 171.55 | 171.93 | 167.70 | 168.84 | 00:00:00 | | 2016-10-10 | 1,309,100 | 169.80 | 171.82 | 169.80 | 171.24 | 00:00:00 | | 2016-10-13 | 993,300 | 169.04 | 169.61 | 168.28 | 168.94 | 00:00:00 | | 2016-10-14 | 889,400 | 169.27 | 169.93 | 168.39 | 169.46 | 00:00:00 | | 2016-10-17 | 1,516,500 | 170.00 | 170.40 | 166.69 | 167.13 | 00:00:00 | | 2016-10-18 | 689,000 | 167.89 | 168.65 | 167.16 | 167.20 | 00:00:00 | | 2016-10-19 | 990,700 | 167.30 | 167.83 | 166.13 | 167.35 | 00:00:00 | | 2016-10-20 | 1,079,700 | 168.16 | 168.16 | 166.45 | 166.97 | 00:00:00 | | 2016-10-21 | 951,300 | 167.49 | 167.53 | 165.59 | 167.41 | 00:00:00 | | 2016-10-24 | 1,037,900 | 168.05 | 170.10 | 167.83 | 169.57 | 00:00:00 | | 2016-10-25 | 834,900 | 169.07 | 169.09 | 167.97 | 168.14 | 00:00:00 | | 2016-10-26 | 851,500 | 167.79 | 167.99 | 166.04 | 166.51 | 00:00:00 | | 2016-11-03 | 1,781,400 | 164.13 | 164.13 | 159.65 | 160.07 | 00:00:00 | | 2016-11-16 | 1,888,300 | 151.69 | 154.75 | 151.69 | 153.34 | 00:00:00 | | 2016-11-17 | 1,515,900 | 154.03 | 155.25 | 153.45 | 154.80 | 00:00:00 | | 2016-11-28 | 980,000 | 155.99 | 157.16 | 155.91 | 156.27 | 00:00:00 | | 2016-12-01 | 3,603,600 | 150.32 | 150.85 | 145.01 | 145.34 | 00:00:00 | | 2016-12-02 | 2,641,400 | 144.90 | 148.64 | 144.00 | 146.02 | 00:00:00 | | 2016-12-05 | 2,009,400 | 146.18 | 149.09 | 146.18 | 148.88 | 00:00:00 | | 2016-12-06 | 1,566,400 | 148.50 | 149.52 | 147.30 | 147.98 | 00:00:00 | | 2016-12-20 | 3,199,900 | 156.70 | 156.76 | 150.16 | 150.45 | 00:00:00 | | 2016-12-21 | 1,268,000 | 151.55 | 152.95 | 150.20 | 151.71 | 00:00:00 | | 2016-12-28 | 1,012,700 | 151.20 | 152.58 | 150.57 | 152.39 | 00:00:00 | | 2016-12-29 | 937,600 | 152.74 | 153.92 | 152.64 | 153.74 | 00:00:00 | | 2016-12-30 | 993,900 | 153.68 | 154.12 | 152.88 | 153.31 | 00:00:00 | | 2017-01-03 | 1,990,500 | 155.01 | 155.31 | 153.31 | 154.75 | 00:00:00 | | 2017-01-04 | 2,968,400 | 157.15 | 158.35 | 156.26 | 157.99 | 00:00:00 | | 2017-01-09 | 2,129,600 | 150.00 | 150.90 | 149.10 | 150.27 | 00:00:00 | | 2017-01-10 | 2,150,400 | 150.00 | 150.27 | 149.08 | 149.24 | 00:00:00 | | 2017-01-19 | 1,560,100 | 150.93 | 150.93 | 149.08 | 149.59 | 00:00:00 | | 2017-01-20 | 1,959,800 | 149.54 | 150.34 | 148.32 | 150.08 | 00:00:00 | | 2017-01-23 | 2,463,600 | 150.10 | 153.66 | 150.05 | 151.55 | 00:00:00 | | 2017-01-24 | 1,895,500 | 151.29 | 153.37 | 150.59 | 153.05 | 00:00:00 | | 2017-01-25 | 2,177,500 | 153.38 | 154.36 | 152.70 | 154.09 | 00:00:00 | | 2017-01-26 | 2,783,300 | 153.78 | 154.61 | 149.80 | 149.97 | 00:00:00 | | 2017-01-27 | 2,712,500 | 149.10 | 150.00 | 148.00 | 148.92 | 00:00:00 | | 2017-02-01 | 1,693,200 | 151.76 | 151.93 | 148.73 | 149.85 | 00:00:00 | | 2017-02-02 | 1,290,500 | 150.50 | 151.19 | 149.00 | 149.27 | 00:00:00 | | 2017-02-07 | 1,116,500 | 150.20 | 152.33 | 150.20 | 152.00 | 00:00:00 | | 2017-02-08 | 2,267,900 | 152.01 | 154.82 | 152.01 | 154.58 | 00:00:00 | | 2017-02-13 | 1,896,800 | 155.36 | 155.82 | 154.01 | 155.49 | 00:00:00 | | 2017-02-14 | 1,146,700 | 155.11 | 156.70 | 154.71 | 155.89 | 00:00:00 | | 2017-02-15 | 933,300 | 155.52 | 156.31 | 155.06 | 156.21 | 00:00:00 | | 2017-02-16 | 2,277,500 | 156.67 | 158.69 | 156.16 | 158.51 | 00:00:00 | | 2017-02-17 | 2,270,500 | 158.15 | 161.78 | 157.27 | 161.32 | 00:00:00 | | 2017-02-21 | 2,179,900 | 160.66 | 161.09 | 159.33 | 160.09 | 00:00:00 | | 2017-02-22 | 1,160,800 | 159.39 | 160.57 | 158.62 | 160.20 | 00:00:00 | | 2017-02-23 | 3,423,300 | 160.73 | 162.48 | 153.28 | 153.60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
