|
 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 | | 2017-09-28 | 1,904,099 | 199.20 | 199.91 | 197.52 | 199.30 | 00:00:00 | | 2017-09-29 | 1,206,499 | 199.35 | 200.70 | 199.08 | 199.45 | 00:00:00 | | 2017-10-02 | 1,956,722 | 200.39 | 202.71 | 199.28 | 199.35 | 00:00:00 | | 2017-10-03 | 1,956,061 | 199.56 | 200.79 | 198.44 | 199.08 | 00:00:00 | | 2017-10-04 | 3,088,920 | 199.95 | 202.25 | 199.27 | 201.18 | 00:00:00 | | 2017-10-05 | 4,916,600 | 211.75 | 213.40 | 207.00 | 209.25 | 00:00:00 | | 2017-10-06 | 1,721,912 | 209.28 | 210.25 | 207.39 | 210.11 | 00:00:00 | | 2017-10-09 | 740,697 | 209.85 | 210.29 | 207.83 | 208.19 | 00:00:00 | | 2017-10-10 | 1,659,291 | 205.38 | 208.60 | 205.30 | 207.96 | 00:00:00 | | 2017-10-11 | 964,716 | 208.35 | 209.09 | 207.34 | 207.74 | 00:00:00 | | 2017-10-12 | 1,270,428 | 207.81 | 208.56 | 207.10 | 207.40 | 00:00:00 | | 2017-10-13 | 1,011,637 | 208.07 | 208.85 | 205.85 | 208.56 | 00:00:00 | | 2017-10-16 | 1,197,728 | 208.64 | 211.06 | 208.10 | 210.45 | 00:00:00 | | 2017-10-17 | 2,728,619 | 210.11 | 213.90 | 209.87 | 213.64 | 00:00:00 | | 2017-10-18 | 1,209,923 | 213.60 | 214.53 | 210.93 | 211.79 | 00:00:00 | | 2017-10-19 | 703,697 | 211.73 | 212.72 | 210.37 | 211.98 | 00:00:00 | | 2017-10-20 | 1,055,476 | 212.10 | 212.30 | 210.92 | 211.25 | 00:00:00 | | 2017-10-23 | 598,784 | 211.91 | 212.27 | 210.75 | 211.71 | 00:00:00 | | 2017-10-24 | 1,047,490 | 211.87 | 212.96 | 211.50 | 212.65 | 00:00:00 | | 2017-10-25 | 824,057 | 213.20 | 213.81 | 211.52 | 212.47 | 00:00:00 | | 2017-10-26 | 680,622 | 212.58 | 213.18 | 211.32 | 211.74 | 00:00:00 | | 2017-10-27 | 793,236 | 212.02 | 212.70 | 210.40 | 211.90 | 00:00:00 | | 2017-10-30 | 1,079,927 | 213.92 | 214.50 | 211.61 | 213.00 | 00:00:00 | | 2017-10-31 | 1,723,536 | 214.25 | 219.29 | 214.00 | 219.09 | 00:00:00 | | 2017-11-01 | 1,152,727 | 219.37 | 219.56 | 215.86 | 216.00 | 00:00:00 | | 2017-12-08 | 1,308,822 | 217.32 | 218.02 | 216.87 | 217.98 | 00:00:00 | | 2017-12-11 | 1,235,761 | 217.21 | 219.86 | 215.94 | 219.37 | 00:00:00 | | 2017-12-12 | 1,693,758 | 220.12 | 223.46 | 218.38 | 220.01 | 00:00:00 | | 2017-12-13 | 1,100,874 | 219.83 | 220.83 | 217.96 | 218.58 | 00:00:00 | | 2017-12-14 | 1,319,055 | 219.26 | 224.38 | 219.01 | 222.75 | 00:00:00 | | 2017-12-15 | 2,437,853 | 221.96 | 224.84 | 221.48 | 224.44 | 00:00:00 | | 2017-12-18 | 1,419,901 | 224.81 | 226.34 | 221.50 | 222.42 | 00:00:00 | | 2017-12-19 | 1,289,756 | 222.95 | 224.51 | 222.63 | 223.23 | 00:00:00 | | 2017-12-20 | 1,191,100 | 223.75 | 223.91 | 221.05 | 223.51 | 00:00:00 | | 2017-12-21 | 970,855 | 224.54 | 225.47 | 223.18 | 224.60 | 00:00:00 | | 2017-12-22 | 948,088 | 224.19 | 224.97 | 222.09 | 223.81 | 00:00:00 | | 2017-12-26 | 1,540,999 | 224.36 | 226.33 | 223.51 | 225.51 | 00:00:00 | | 2017-12-27 | 1,332,961 | 225.78 | 226.36 | 223.58 | 225.98 | 00:00:00 | | 2017-12-28 | 1,864,910 | 228.49 | 228.98 | 225.59 | 227.98 | 00:00:00 | | 2017-12-29 | 1,588,677 | 228.12 | 229.42 | 227.00 | 228.57 | 00:00:00 | | 2018-01-02 | 2,332,568 | 229.00 | 229.46 | 225.81 | 226.56 | 00:00:00 | | 2018-01-03 | 1,715,119 | 226.70 | 228.78 | 226.01 | 227.50 | 00:00:00 | | 2018-01-04 | 2,774,122 | 228.36 | 229.50 | 224.71 | 225.79 | 00:00:00 | | 2018-01-05 | 9,907,414 | 220.45 | 222.86 | 216.25 | 219.88 | 00:00:00 | | 2018-01-08 | 4,915,396 | 219.88 | 220.16 | 214.00 | 216.84 | 00:00:00 | | 2018-01-09 | 2,261,603 | 216.77 | 222.55 | 216.50 | 222.08 | 00:00:00 | | 2018-01-10 | 3,356,414 | 221.79 | 221.93 | 218.25 | 219.36 | 00:00:00 | | 2018-01-11 | 2,094,767 | 219.78 | 220.92 | 218.40 | 219.05 | 00:00:00 | | 2018-01-12 | 4,189,256 | 219.50 | 219.98 | 216.89 | 217.52 | 00:00:00 | | 2018-01-16 | 2,196,750 | 217.95 | 220.00 | 217.20 | 217.76 | 00:00:00 | | 2018-01-17 | 1,898,290 | 218.02 | 220.19 | 217.95 | 219.22 | 00:00:00 | | 2018-01-18 | 1,882,292 | 219.39 | 219.87 | 215.41 | 217.29 | 00:00:00 | | 2018-01-19 | 2,227,103 | 218.00 | 219.57 | 217.61 | 218.28 | 00:00:00 | | 2018-01-22 | 1,677,980 | 217.97 | 219.81 | 217.97 | 219.32 | 00:00:00 | | 2018-01-23 | 1,574,552 | 219.07 | 221.08 | 218.35 | 220.78 | 00:00:00 | | 2018-01-24 | 2,312,476 | 221.22 | 223.51 | 219.67 | 222.03 | 00:00:00 | | 2018-01-25 | 1,385,592 | 222.83 | 223.29 | 220.99 | 221.31 | 00:00:00 | | 2018-01-26 | 1,273,994 | 221.52 | 223.88 | 221.08 | 223.64 | 00:00:00 | | 2018-01-29 | 1,279,061 | 223.34 | 223.85 | 220.66 | 220.74 | 00:00:00 | | 2018-01-30 | 994,862 | 219.74 | 221.24 | 218.02 | 220.05 | 00:00:00 | | 2018-01-31 | 1,630,003 | 220.37 | 221.64 | 219.13 | 219.47 | 00:00:00 | | 2018-02-01 | 986,043 | 219.19 | 221.18 | 218.69 | 220.69 | 00:00:00 | | 2018-02-02 | 1,640,827 | 219.66 | 220.60 | 215.11 | 215.89 | 00:00:00 | | 2018-02-05 | 1,930,544 | 214.40 | 216.37 | 210.22 | 211.00 | 00:00:00 | | 2018-02-06 | 2,578,584 | 208.57 | 217.15 | 207.77 | 216.29 | 00:00:00 | | 2018-02-07 | 1,784,312 | 215.75 | 217.49 | 214.05 | 214.15 | 00:00:00 | | 2018-02-08 | 2,168,426 | 214.28 | 215.75 | 208.64 | 208.73 | 00:00:00 | | 2018-02-09 | 2,877,719 | 211.06 | 211.96 | 204.60 | 210.26 | 00:00:00 | | 2018-02-12 | 3,077,185 | 211.01 | 215.30 | 211.01 | 213.01 | 00:00:00 | | 2018-02-13 | 1,290,722 | 213.11 | 214.81 | 211.25 | 213.47 | 00:00:00 | | 2018-02-14 | 1,204,779 | 212.98 | 215.17 | 211.49 | 214.00 | 00:00:00 | | 2018-02-15 | 1,417,250 | 214.59 | 217.02 | 213.07 | 216.81 | 00:00:00 | | 2018-02-16 | 1,417,959 | 216.69 | 220.20 | 216.48 | 219.45 | 00:00:00 | | 2018-02-20 | 971,499 | 218.28 | 219.54 | 216.88 | 217.33 | 00:00:00 | | 2018-02-21 | 2,805,491 | 218.33 | 220.65 | 209.02 | 213.79 | 00:00:00 | | 2018-02-22 | 1,488,118 | 214.29 | 217.00 | 212.69 | 213.11 | 00:00:00 | | 2018-02-23 | 1,461,298 | 214.00 | 217.47 | 212.91 | 217.46 | 00:00:00 | | 2018-02-26 | 1,146,623 | 217.45 | 218.82 | 215.80 | 218.04 | 00:00:00 | | 2018-02-27 | 2,114,574 | 217.48 | 219.77 | 216.52 | 218.05 | 00:00:00 | | 2018-02-28 | 1,308,176 | 219.32 | 219.40 | 215.48 | 215.48 | 00:00:00 | | 2018-03-01 | 1,541,303 | 216.24 | 216.77 | 213.58 | 215.95 | 00:00:00 | | 2018-03-02 | 1,643,418 | 215.68 | 220.04 | 213.92 | 219.84 | 00:00:00 | | 2018-03-05 | 1,042,365 | 218.38 | 219.70 | 217.51 | 219.52 | 00:00:00 | | 2018-03-06 | 1,200,939 | 219.98 | 223.14 | 219.00 | 222.56 | 00:00:00 | | 2018-03-07 | 1,384,478 | 220.13 | 224.27 | 219.49 | 223.91 | 00:00:00 | | 2018-03-08 | 1,445,793 | 224.89 | 228.25 | 224.06 | 227.70 | 00:00:00 | | 2018-03-09 | 1,686,394 | 228.87 | 230.35 | 227.81 | 230.34 | 00:00:00 | | 2018-03-12 | 1,740,122 | 230.50 | 231.83 | 228.69 | 230.15 | 00:00:00 | | 2018-03-13 | 1,070,081 | 230.28 | 230.40 | 227.11 | 227.94 | 00:00:00 | | 2018-03-14 | 643,124 | 228.38 | 228.53 | 225.77 | 227.39 | 00:00:00 | | 2018-03-15 | 1,028,360 | 227.53 | 229.00 | 226.41 | 226.89 | 00:00:00 | | 2018-03-16 | 1,189,586 | 227.52 | 229.19 | 226.16 | 228.54 | 00:00:00 | | 2018-03-19 | 822,118 | 228.04 | 228.27 | 225.17 | 226.35 | 00:00:00 | | 2018-03-20 | 967,009 | 226.84 | 228.49 | 225.53 | 227.61 | 00:00:00 | | 2018-03-21 | 1,349,245 | 228.05 | 228.05 | 225.42 | 226.07 | 00:00:00 | | 2018-03-22 | 898,582 | 225.68 | 226.89 | 223.92 | 224.23 | 00:00:00 | | 2018-03-23 | 2,140,719 | 224.36 | 227.21 | 219.63 | 220.92 | 00:00:00 | | 2018-03-26 | 1,708,931 | 222.69 | 224.05 | 218.88 | 220.35 | 00:00:00 | | 2018-03-27 | 1,799,973 | 221.32 | 222.90 | 217.58 | 218.47 | 00:00:00 | | 2018-03-28 | 1,836,639 | 218.47 | 221.77 | 217.25 | 220.49 | 00:00:00 | | 2018-03-29 | 4,307,495 | 229.90 | 230.90 | 224.01 | 227.92 | 00:00:00 | | 2018-04-02 | 2,385,208 | 229.48 | 229.80 | 226.49 | 228.16 | 00:00:00 | | 2018-04-03 | 2,756,952 | 226.32 | 227.00 | 224.20 | 225.09 | 00:00:00 | | 2018-04-04 | 1,882,291 | 224.00 | 227.42 | 222.60 | 226.45 | 00:00:00 | | 2018-04-05 | 1,900,937 | 227.61 | 231.07 | 227.17 | 229.93 | 00:00:00 | | 2018-04-06 | 1,681,839 | 229.00 | 231.22 | 226.90 | 227.19 | 00:00:00 | | 2018-04-09 | 1,155,160 | 228.00 | 228.70 | 225.94 | 226.21 | 00:00:00 | | 2018-04-10 | 990,826 | 227.43 | 227.68 | 225.15 | 226.07 | 00:00:00 | | 2018-04-11 | 1,311,133 | 225.11 | 226.46 | 224.08 | 225.45 | 00:00:00 | | 2018-04-12 | 1,177,948 | 226.73 | 227.61 | 224.16 | 224.22 | 00:00:00 | | 2018-04-13 | 1,261,332 | 225.31 | 225.91 | 222.37 | 223.89 | 00:00:00 | | 2018-04-16 | 951,701 | 226.13 | 228.32 | 225.48 | 227.02 | 00:00:00 | | 2018-04-17 | 1,530,940 | 227.65 | 233.19 | 226.91 | 231.40 | 00:00:00 | | 2018-04-18 | 1,595,322 | 231.46 | 232.95 | 230.82 | 232.16 | 00:00:00 | | 2018-04-19 | 1,123,579 | 230.81 | 231.80 | 228.20 | 229.62 | 00:00:00 | | 2018-04-20 | 1,183,181 | 229.31 | 229.99 | 226.82 | 227.58 | 00:00:00 | | 2018-04-23 | 879,976 | 227.49 | 228.92 | 226.66 | 228.26 | 00:00:00 | | 2018-04-24 | 1,025,124 | 229.32 | 229.53 | 224.46 | 226.23 | 00:00:00 | | 2018-04-25 | 828,230 | 225.39 | 227.50 | 224.79 | 226.87 | 00:00:00 | | 2018-04-26 | 773,974 | 228.00 | 229.91 | 227.54 | 228.73 | 00:00:00 | | 2018-04-27 | 1,410,847 | 228.74 | 234.38 | 228.44 | 234.22 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
