|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-02-23 | 3,423,300 | 160.73 | 162.48 | 153.28 | 153.60 | 00:00:00 | | 2017-02-27 | 1,918,700 | 158.07 | 158.57 | 156.70 | 157.80 | 00:00:00 | | 2017-02-28 | 1,518,100 | 157.86 | 159.47 | 157.31 | 158.81 | 00:00:00 | | 2017-03-03 | 1,364,800 | 158.32 | 158.96 | 157.90 | 158.76 | 00:00:00 | | 2017-03-06 | 1,336,100 | 158.70 | 159.14 | 157.51 | 157.80 | 00:00:00 | | 2017-03-09 | 966,300 | 156.72 | 156.75 | 155.11 | 155.79 | 00:00:00 | | 2017-03-10 | 999,900 | 156.64 | 157.57 | 156.20 | 157.56 | 00:00:00 | | 2017-03-16 | 1,025,600 | 161.91 | 162.57 | 161.28 | 162.04 | 00:00:00 | | 2017-03-17 | 2,293,600 | 162.77 | 162.92 | 161.34 | 161.75 | 00:00:00 | | 2017-03-21 | 2,323,800 | 163.59 | 165.88 | 163.09 | 164.61 | 00:00:00 | | 2017-03-22 | 919,700 | 164.48 | 165.30 | 163.22 | 164.20 | 00:00:00 | | 2017-03-27 | 1,288,900 | 163.40 | 163.98 | 162.54 | 163.68 | 00:00:00 | | 2017-03-28 | 1,223,900 | 161.46 | 163.02 | 160.96 | 162.43 | 00:00:00 | | 2017-03-29 | 817,400 | 162.14 | 163.76 | 161.66 | 163.69 | 00:00:00 | | 2017-03-30 | 1,028,900 | 163.75 | 163.89 | 162.18 | 162.44 | 00:00:00 | | 2017-04-17 | 1,342,200 | 170.86 | 171.10 | 168.71 | 170.12 | 00:00:00 | | 2017-04-20 | 966,300 | 172.05 | 173.17 | 171.44 | 172.95 | 00:00:00 | | 2017-04-25 | 1,409,200 | 173.00 | 173.61 | 172.52 | 172.54 | 00:00:00 | | 2017-04-28 | 1,082,800 | 171.00 | 172.73 | 170.35 | 172.54 | 00:00:00 | | 2017-05-05 | 1,194,900 | 177.95 | 178.66 | 176.22 | 178.51 | 00:00:00 | | 2017-05-08 | 1,111,000 | 178.60 | 179.85 | 177.23 | 179.52 | 00:00:00 | | 2017-05-09 | 1,126,503 | 179.43 | 179.52 | 177.45 | 177.77 | 00:00:00 | | 2017-05-10 | 937,243 | 178.14 | 178.14 | 177.08 | 177.57 | 00:00:00 | | 2017-05-11 | 1,041,433 | 177.79 | 178.52 | 176.93 | 178.29 | 00:00:00 | | 2017-05-12 | 600,978 | 178.13 | 178.87 | 177.70 | 178.57 | 00:00:00 | | 2017-05-15 | 1,181,263 | 178.60 | 180.35 | 178.29 | 180.28 | 00:00:00 | | 2017-05-16 | 2,458,040 | 182.70 | 183.86 | 181.52 | 182.21 | 00:00:00 | | 2017-05-17 | 1,058,391 | 181.36 | 182.87 | 180.61 | 180.68 | 00:00:00 | | 2017-05-18 | 1,256,267 | 180.89 | 181.28 | 178.99 | 180.84 | 00:00:00 | | 2017-05-19 | 1,043,276 | 181.45 | 184.24 | 181.06 | 182.94 | 00:00:00 | | 2017-05-22 | 1,132,854 | 183.00 | 184.73 | 182.79 | 184.14 | 00:00:00 | | 2017-05-23 | 2,918,692 | 184.69 | 186.06 | 180.16 | 180.86 | 00:00:00 | | 2017-05-24 | 2,613,584 | 180.81 | 180.81 | 177.26 | 178.83 | 00:00:00 | | 2017-05-25 | 1,591,522 | 180.02 | 181.92 | 178.49 | 180.14 | 00:00:00 | | 2017-05-26 | 549,374 | 179.60 | 181.49 | 179.49 | 180.93 | 00:00:00 | | 2017-05-30 | 1,416,527 | 180.03 | 181.29 | 179.49 | 180.51 | 00:00:00 | | 2017-05-31 | 1,479,360 | 180.90 | 182.95 | 180.52 | 182.75 | 00:00:00 | | 2017-06-01 | 1,042,597 | 183.32 | 184.69 | 182.39 | 184.69 | 00:00:00 | | 2017-06-02 | 703,357 | 185.72 | 186.46 | 184.17 | 184.77 | 00:00:00 | | 2017-06-05 | 716,840 | 184.24 | 184.86 | 182.54 | 184.51 | 00:00:00 | | 2017-06-06 | 861,753 | 184.51 | 186.55 | 184.26 | 185.83 | 00:00:00 | | 2017-06-07 | 1,115,365 | 185.01 | 185.94 | 183.01 | 184.54 | 00:00:00 | | 2017-06-08 | 1,150,887 | 183.98 | 184.31 | 181.76 | 183.45 | 00:00:00 | | 2017-06-09 | 1,401,135 | 183.82 | 184.40 | 180.95 | 181.00 | 00:00:00 | | 2017-06-12 | 1,952,786 | 180.82 | 181.18 | 176.21 | 179.14 | 00:00:00 | | 2017-06-13 | 1,193,553 | 179.52 | 179.90 | 178.47 | 179.55 | 00:00:00 | | 2017-06-14 | 1,340,754 | 180.82 | 181.37 | 179.50 | 179.90 | 00:00:00 | | 2017-06-15 | 785,299 | 179.22 | 180.78 | 178.57 | 180.30 | 00:00:00 | | 2017-06-16 | 1,107,061 | 180.33 | 181.29 | 179.50 | 180.88 | 00:00:00 | | 2017-06-19 | 1,113,150 | 180.89 | 183.71 | 180.13 | 183.28 | 00:00:00 | | 2017-06-20 | 1,015,015 | 183.73 | 185.43 | 183.69 | 184.55 | 00:00:00 | | 2017-06-21 | 926,786 | 184.40 | 185.21 | 183.35 | 184.50 | 00:00:00 | | 2017-06-22 | 852,674 | 184.49 | 185.19 | 183.40 | 184.11 | 00:00:00 | | 2017-06-23 | 1,089,833 | 184.17 | 185.77 | 183.54 | 184.57 | 00:00:00 | | 2017-06-26 | 1,134,925 | 184.97 | 185.01 | 182.34 | 182.47 | 00:00:00 | | 2017-06-27 | 1,302,009 | 181.31 | 182.71 | 180.46 | 182.28 | 00:00:00 | | 2017-06-28 | 2,120,169 | 183.23 | 184.71 | 181.90 | 183.68 | 00:00:00 | | 2017-06-29 | 5,861,600 | 197.33 | 197.41 | 192.06 | 192.79 | 00:00:00 | | 2017-06-30 | 3,049,370 | 194.63 | 196.67 | 193.03 | 193.73 | 00:00:00 | | 2017-07-03 | 969,084 | 194.14 | 194.58 | 191.68 | 191.73 | 00:00:00 | | 2017-07-05 | 1,407,683 | 191.41 | 194.81 | 191.06 | 193.92 | 00:00:00 | | 2017-07-06 | 1,186,005 | 192.89 | 194.59 | 192.60 | 193.76 | 00:00:00 | | 2017-07-07 | 701,699 | 194.29 | 194.51 | 192.86 | 193.52 | 00:00:00 | | 2017-07-10 | 914,315 | 194.12 | 194.96 | 192.90 | 193.82 | 00:00:00 | | 2017-07-11 | 869,861 | 193.65 | 194.08 | 192.50 | 193.89 | 00:00:00 | | 2017-07-12 | 1,428,683 | 195.00 | 197.86 | 194.49 | 197.10 | 00:00:00 | | 2017-07-13 | 955,851 | 197.55 | 197.62 | 195.54 | 196.25 | 00:00:00 | | 2017-07-14 | 671,668 | 196.60 | 198.46 | 196.53 | 198.32 | 00:00:00 | | 2017-07-17 | 1,817,733 | 198.41 | 199.64 | 196.37 | 196.60 | 00:00:00 | | 2017-07-18 | 1,072,476 | 197.00 | 198.18 | 196.40 | 197.18 | 00:00:00 | | 2017-07-19 | 980,977 | 197.51 | 198.37 | 196.00 | 198.30 | 00:00:00 | | 2017-07-20 | 1,167,458 | 198.53 | 199.89 | 197.00 | 198.12 | 00:00:00 | | 2017-07-21 | 703,816 | 197.58 | 198.68 | 196.93 | 198.52 | 00:00:00 | | 2017-07-24 | 1,238,425 | 196.54 | 197.09 | 195.52 | 196.00 | 00:00:00 | | 2017-07-25 | 1,436,983 | 196.00 | 196.00 | 193.64 | 193.67 | 00:00:00 | | 2017-07-26 | 1,635,011 | 194.55 | 195.10 | 193.07 | 193.38 | 00:00:00 | | 2017-07-27 | 1,370,950 | 194.24 | 195.76 | 193.02 | 194.46 | 00:00:00 | | 2017-07-28 | 787,776 | 194.78 | 195.89 | 194.11 | 194.59 | 00:00:00 | | 2017-07-31 | 1,492,311 | 194.40 | 194.80 | 192.86 | 193.35 | 00:00:00 | | 2017-08-01 | 1,529,479 | 193.23 | 194.45 | 192.10 | 193.82 | 00:00:00 | | 2017-08-02 | 1,744,944 | 195.10 | 195.28 | 191.71 | 193.51 | 00:00:00 | | 2017-08-03 | 748,060 | 194.00 | 194.91 | 192.91 | 193.04 | 00:00:00 | | 2017-08-04 | 744,105 | 193.23 | 194.45 | 192.10 | 193.82 | 00:00:00 | | 2017-08-07 | 773,839 | 193.65 | 195.21 | 193.01 | 194.97 | 00:00:00 | | 2017-08-08 | 876,525 | 195.04 | 196.32 | 193.84 | 194.68 | 00:00:00 | | 2017-08-09 | 875,546 | 194.30 | 195.64 | 193.55 | 195.39 | 00:00:00 | | 2017-08-10 | 1,034,169 | 195.25 | 196.49 | 193.92 | 194.69 | 00:00:00 | | 2017-08-11 | 897,795 | 195.00 | 197.71 | 194.98 | 195.65 | 00:00:00 | | 2017-08-14 | 905,576 | 197.05 | 198.48 | 196.22 | 197.19 | 00:00:00 | | 2017-08-15 | 742,246 | 197.18 | 198.77 | 196.16 | 198.70 | 00:00:00 | | 2017-08-16 | 862,782 | 199.00 | 199.34 | 198.09 | 198.57 | 00:00:00 | | 2017-08-17 | 767,948 | 198.64 | 199.29 | 196.94 | 197.08 | 00:00:00 | | 2017-08-18 | 773,753 | 196.66 | 198.40 | 195.89 | 197.88 | 00:00:00 | | 2017-08-21 | 700,367 | 198.17 | 198.49 | 196.94 | 198.12 | 00:00:00 | | 2017-08-22 | 919,414 | 198.16 | 198.75 | 195.96 | 196.74 | 00:00:00 | | 2017-08-23 | 414,885 | 196.73 | 197.62 | 196.01 | 196.73 | 00:00:00 | | 2017-08-24 | 1,264,241 | 198.41 | 199.79 | 196.08 | 196.88 | 00:00:00 | | 2017-08-25 | 622,701 | 197.44 | 199.33 | 196.89 | 198.32 | 00:00:00 | | 2017-08-28 | 1,330,529 | 198.50 | 199.33 | 197.12 | 197.88 | 00:00:00 | | 2017-08-29 | 713,742 | 197.28 | 199.08 | 197.25 | 198.40 | 00:00:00 | | 2017-08-30 | 1,063,814 | 198.40 | 200.00 | 198.21 | 199.54 | 00:00:00 | | 2017-08-31 | 1,610,767 | 199.73 | 200.64 | 199.40 | 200.10 | 00:00:00 | | 2017-09-01 | 992,590 | 200.55 | 200.80 | 198.20 | 200.23 | 00:00:00 | | 2017-09-05 | 1,074,436 | 200.12 | 201.20 | 198.97 | 201.09 | 00:00:00 | | 2017-09-06 | 2,015,317 | 201.39 | 202.71 | 197.81 | 202.52 | 00:00:00 | | 2017-09-07 | 810,262 | 202.96 | 203.75 | 201.13 | 202.21 | 00:00:00 | | 2017-09-08 | 781,075 | 202.16 | 203.56 | 202.16 | 202.39 | 00:00:00 | | 2017-09-11 | 961,813 | 203.35 | 204.47 | 202.78 | 203.70 | 00:00:00 | | 2017-09-12 | 1,284,585 | 203.68 | 205.12 | 203.59 | 204.62 | 00:00:00 | | 2017-09-13 | 898,144 | 204.60 | 204.88 | 203.87 | 204.45 | 00:00:00 | | 2017-09-14 | 798,779 | 204.46 | 204.67 | 204.11 | 204.38 | 00:00:00 | | 2017-09-15 | 1,375,761 | 204.50 | 204.55 | 203.28 | 203.40 | 00:00:00 | | 2017-09-18 | 828,533 | 203.52 | 204.95 | 203.24 | 203.90 | 00:00:00 | | 2017-09-19 | 1,154,734 | 203.92 | 204.28 | 201.79 | 202.33 | 00:00:00 | | 2017-09-20 | 763,261 | 202.08 | 202.95 | 200.26 | 201.77 | 00:00:00 | | 2017-09-21 | 559,731 | 201.71 | 202.10 | 200.74 | 201.02 | 00:00:00 | | 2017-09-22 | 695,371 | 201.40 | 201.98 | 200.68 | 201.81 | 00:00:00 | | 2017-09-25 | 606,562 | 201.98 | 202.36 | 199.82 | 200.61 | 00:00:00 | | 2017-09-26 | 1,220,111 | 200.00 | 201.70 | 197.32 | 200.45 | 00:00:00 | | 2017-09-27 | 1,257,114 | 200.45 | 200.91 | 198.25 | 199.80 | 00:00:00 | | 2017-09-28 | 1,904,099 | 199.20 | 199.91 | 197.52 | 199.30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
