|
 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 | | 2018-04-27 | 1,410,847 | 228.74 | 234.38 | 228.44 | 234.22 | 00:00:00 | | 2018-04-30 | 1,341,406 | 234.50 | 236.62 | 232.59 | 233.13 | 00:00:00 | | 2018-05-01 | 954,791 | 232.33 | 232.82 | 227.70 | 229.68 | 00:00:00 | | 2018-05-02 | 2,866,259 | 228.54 | 229.25 | 224.70 | 226.80 | 00:00:00 | | 2018-05-03 | 1,256,098 | 226.76 | 227.35 | 223.71 | 224.07 | 00:00:00 | | 2018-05-04 | 1,962,192 | 223.96 | 224.29 | 219.26 | 221.28 | 00:00:00 | | 2018-05-07 | 1,395,192 | 221.47 | 223.92 | 221.40 | 223.80 | 00:00:00 | | 2018-05-08 | 1,424,339 | 222.59 | 223.90 | 220.64 | 221.46 | 00:00:00 | | 2018-05-09 | 1,264,301 | 220.87 | 222.76 | 218.62 | 221.97 | 00:00:00 | | 2018-05-10 | 1,631,026 | 223.78 | 223.90 | 219.90 | 220.39 | 00:00:00 | | 2018-05-11 | 1,167,396 | 220.27 | 221.37 | 219.50 | 220.23 | 00:00:00 | | 2018-05-14 | 1,739,064 | 220.80 | 222.44 | 220.71 | 221.82 | 00:00:00 | | 2018-05-15 | 1,169,745 | 220.54 | 222.00 | 219.98 | 221.77 | 00:00:00 | | 2018-05-16 | 934,530 | 221.91 | 224.19 | 221.23 | 221.46 | 00:00:00 | | 2018-05-17 | 820,918 | 221.79 | 223.06 | 221.10 | 222.15 | 00:00:00 | | 2018-05-18 | 1,676,714 | 221.00 | 221.89 | 219.90 | 220.30 | 00:00:00 | | 2018-05-21 | 1,186,014 | 221.04 | 221.29 | 218.20 | 219.34 | 00:00:00 | | 2018-05-22 | 2,164,272 | 219.44 | 219.78 | 214.95 | 215.92 | 00:00:00 | | 2018-05-23 | 1,475,683 | 215.40 | 218.05 | 215.40 | 216.58 | 00:00:00 | | 2018-05-24 | 1,244,470 | 216.70 | 217.37 | 214.50 | 216.96 | 00:00:00 | | 2018-05-25 | 994,300 | 217.28 | 218.25 | 216.36 | 216.81 | 00:00:00 | | 2018-05-29 | 1,594,463 | 216.89 | 220.74 | 216.76 | 219.74 | 00:00:00 | | 2018-05-30 | 1,705,117 | 220.50 | 225.75 | 220.27 | 224.84 | 00:00:00 | | 2018-05-31 | 1,296,965 | 224.83 | 224.83 | 222.23 | 223.08 | 00:00:00 | | 2018-06-01 | 525,388 | 223.99 | 223.99 | 221.84 | 223.59 | 00:00:00 | | 2018-06-04 | 1,609,004 | 223.37 | 226.10 | 222.29 | 225.83 | 00:00:00 | | 2018-06-05 | 1,283,473 | 226.29 | 227.67 | 224.60 | 225.27 | 00:00:00 | | 2018-06-06 | 1,660,747 | 224.29 | 226.73 | 223.63 | 224.36 | 00:00:00 | | 2018-06-07 | 1,070,636 | 224.18 | 225.77 | 222.97 | 223.53 | 00:00:00 | | 2018-06-08 | 1,072,369 | 223.96 | 228.43 | 223.77 | 227.28 | 00:00:00 | | 2018-06-11 | 1,025,117 | 226.15 | 227.54 | 225.14 | 226.09 | 00:00:00 | | 2018-06-12 | 1,532,281 | 225.49 | 230.71 | 225.49 | 229.71 | 00:00:00 | | 2018-06-13 | 996,141 | 229.88 | 231.21 | 228.54 | 229.23 | 00:00:00 | | 2018-06-14 | 1,098,314 | 230.46 | 232.24 | 230.24 | 232.18 | 00:00:00 | | 2018-06-15 | 2,371,587 | 230.00 | 233.07 | 228.91 | 233.02 | 00:00:00 | | 2018-06-18 | 1,082,360 | 231.86 | 232.46 | 230.42 | 232.26 | 00:00:00 | | 2018-06-19 | 880,796 | 232.32 | 233.10 | 231.44 | 231.85 | 00:00:00 | | 2018-06-20 | 975,353 | 233.27 | 234.26 | 231.41 | 231.50 | 00:00:00 | | 2018-06-21 | 940,742 | 232.81 | 233.10 | 229.74 | 231.36 | 00:00:00 | | 2018-06-22 | 1,345,872 | 231.66 | 232.88 | 230.66 | 231.52 | 00:00:00 | | 2018-06-25 | 1,373,473 | 231.25 | 231.25 | 227.22 | 228.04 | 00:00:00 | | 2018-06-26 | 1,232,398 | 228.91 | 232.64 | 227.43 | 229.65 | 00:00:00 | | 2018-06-27 | 1,845,039 | 228.23 | 232.20 | 228.23 | 229.41 | 00:00:00 | | 2018-06-28 | 2,090,900 | 230.00 | 233.00 | 228.89 | 232.33 | 00:00:00 | | 2018-06-29 | 10,214,937 | 220.61 | 224.14 | 215.25 | 218.87 | 00:00:00 | | 2018-07-02 | 3,523,601 | 216.07 | 217.86 | 213.67 | 215.91 | 00:00:00 | | 2018-07-03 | 1,205,853 | 215.00 | 216.31 | 212.13 | 214.99 | 00:00:00 | | 2018-07-05 | 1,530,516 | 215.19 | 216.62 | 214.32 | 215.74 | 00:00:00 | | 2018-07-06 | 1,480,718 | 215.64 | 215.94 | 214.13 | 214.98 | 00:00:00 | | 2018-07-09 | 1,645,232 | 215.43 | 219.70 | 215.28 | 218.30 | 00:00:00 | | 2018-07-10 | 1,083,301 | 217.41 | 218.95 | 216.06 | 217.98 | 00:00:00 | | 2018-07-11 | 979,747 | 217.28 | 217.81 | 215.92 | 217.35 | 00:00:00 | | 2018-07-12 | 1,100,902 | 218.20 | 218.54 | 216.68 | 217.52 | 00:00:00 | | 2018-07-13 | 1,962,696 | 217.24 | 218.12 | 215.04 | 215.50 | 00:00:00 | | 2018-07-16 | 2,234,757 | 215.35 | 216.22 | 211.92 | 213.45 | 00:00:00 | | 2018-07-17 | 1,931,808 | 213.72 | 215.37 | 213.62 | 213.85 | 00:00:00 | | 2018-07-18 | 2,458,449 | 214.00 | 214.56 | 211.35 | 214.36 | 00:00:00 | | 2018-07-19 | 1,196,252 | 213.31 | 217.34 | 213.31 | 215.82 | 00:00:00 | | 2018-07-20 | 993,513 | 215.30 | 217.02 | 215.00 | 215.96 | 00:00:00 | | 2018-07-23 | 893,723 | 216.00 | 216.88 | 214.40 | 215.00 | 00:00:00 | | 2018-07-24 | 1,545,979 | 215.01 | 215.98 | 213.67 | 214.60 | 00:00:00 | | 2018-07-25 | 1,732,610 | 214.14 | 215.72 | 214.14 | 215.15 | 00:00:00 | | 2018-07-26 | 1,552,599 | 214.95 | 215.90 | 214.12 | 214.63 | 00:00:00 | | 2018-07-27 | 1,578,335 | 214.06 | 215.82 | 212.94 | 213.95 | 00:00:00 | | 2018-07-30 | 2,128,255 | 212.24 | 214.15 | 208.75 | 209.67 | 00:00:00 | | 2018-07-31 | 2,519,881 | 210.15 | 210.83 | 208.29 | 210.23 | 00:00:00 | | 2018-08-01 | 1,556,458 | 210.14 | 210.67 | 208.46 | 208.46 | 00:00:00 | | 2018-08-02 | 1,588,277 | 208.25 | 210.00 | 207.31 | 207.94 | 00:00:00 | | 2018-08-03 | 3,461,109 | 207.50 | 214.50 | 205.35 | 214.01 | 00:00:00 | | 2018-08-06 | 1,516,274 | 213.48 | 214.93 | 211.65 | 212.52 | 00:00:00 | | 2018-08-07 | 1,894,287 | 212.52 | 217.48 | 212.31 | 217.13 | 00:00:00 | | 2018-08-08 | 1,906,068 | 216.53 | 216.79 | 213.99 | 214.41 | 00:00:00 | | 2018-08-09 | 1,038,684 | 213.97 | 216.51 | 213.00 | 214.78 | 00:00:00 | | 2018-08-10 | 1,151,406 | 214.00 | 214.81 | 212.91 | 213.30 | 00:00:00 | | 2018-08-13 | 1,136,687 | 213.00 | 214.01 | 212.68 | 213.83 | 00:00:00 | | 2018-08-14 | 4,415,537 | 215.05 | 222.22 | 214.44 | 221.81 | 00:00:00 | | 2018-08-15 | 10,095,100 | 208.74 | 212.53 | 201.51 | 208.27 | 00:00:00 | | 2018-08-16 | 5,190,139 | 209.20 | 209.50 | 201.55 | 202.48 | 00:00:00 | | 2018-08-17 | 3,753,984 | 202.34 | 204.54 | 198.85 | 203.93 | 00:00:00 | | 2018-08-20 | 2,556,888 | 199.20 | 203.80 | 199.09 | 202.90 | 00:00:00 | | 2018-08-21 | 2,943,694 | 203.00 | 204.95 | 200.06 | 200.49 | 00:00:00 | | 2018-08-22 | 2,467,521 | 201.70 | 204.55 | 200.19 | 203.36 | 00:00:00 | | 2018-08-23 | 1,900,279 | 202.85 | 205.34 | 202.15 | 204.88 | 00:00:00 | | 2018-08-24 | 2,190,757 | 204.61 | 208.71 | 204.61 | 207.60 | 00:00:00 | | 2018-08-27 | 3,046,230 | 210.00 | 210.80 | 207.67 | 210.26 | 00:00:00 | | 2018-08-28 | 2,077,802 | 210.69 | 211.38 | 206.27 | 207.17 | 00:00:00 | | 2018-08-29 | 1,506,772 | 207.77 | 209.94 | 207.29 | 209.25 | 00:00:00 | | 2018-08-30 | 1,835,680 | 208.58 | 210.65 | 208.08 | 208.76 | 00:00:00 | | 2018-08-31 | 145,277 | 208.65 | 209.91 | 208.47 | 209.17 | 00:00:00 | | 2018-09-04 | 1,717,645 | 207.96 | 211.30 | 206.35 | 211.11 | 00:00:00 | | 2018-09-05 | 1,973,621 | 211.38 | 211.50 | 207.94 | 209.75 | 00:00:00 | | 2018-09-06 | 1,687,106 | 209.20 | 209.79 | 206.38 | 208.62 | 00:00:00 | | 2018-09-07 | 2,115,307 | 209.90 | 211.73 | 207.92 | 211.72 | 00:00:00 | | 2018-09-10 | 2,217,440 | 209.11 | 214.50 | 208.50 | 212.06 | 00:00:00 | | 2018-09-11 | 2,618,834 | 212.00 | 216.75 | 211.57 | 215.26 | 00:00:00 | | 2018-09-12 | 1,919,793 | 215.66 | 219.13 | 215.41 | 215.99 | 00:00:00 | | 2018-09-13 | 1,723,186 | 216.50 | 217.75 | 214.40 | 214.83 | 00:00:00 | | 2018-09-14 | 2,111,118 | 211.41 | 214.14 | 210.73 | 212.05 | 00:00:00 | | 2018-09-17 | 1,942,000 | 213.20 | 213.90 | 210.22 | 212.33 | 00:00:00 | | 2018-09-18 | 1,391,047 | 212.21 | 214.87 | 211.31 | 213.52 | 00:00:00 | | 2018-09-19 | 1,896,076 | 217.89 | 218.50 | 214.29 | 215.17 | 00:00:00 | | 2018-09-20 | 1,882,852 | 215.20 | 219.43 | 214.50 | 218.57 | 00:00:00 | | 2018-09-21 | 2,055,336 | 218.00 | 219.60 | 216.64 | 216.94 | 00:00:00 | | 2018-09-24 | 928,594 | 216.39 | 217.02 | 215.31 | 216.32 | 00:00:00 | | 2018-09-25 | 1,555,795 | 215.48 | 216.86 | 212.92 | 214.51 | 00:00:00 | | 2018-09-26 | 1,338,212 | 215.46 | 216.45 | 213.51 | 213.76 | 00:00:00 | | 2018-09-27 | 1,128,090 | 213.50 | 216.38 | 213.50 | 214.94 | 00:00:00 | | 2018-09-28 | 2,434,138 | 216.22 | 219.08 | 215.20 | 215.62 | 00:00:00 | | 2018-10-01 | 1,342,733 | 216.31 | 216.55 | 212.85 | 213.32 | 00:00:00 | | 2018-10-02 | 1,765,530 | 212.88 | 214.23 | 211.77 | 212.73 | 00:00:00 | | 2018-10-03 | 2,627,338 | 213.61 | 213.78 | 210.52 | 210.76 | 00:00:00 | | 2018-10-04 | 7,428,400 | 224.31 | 225.76 | 216.20 | 222.10 | 00:00:00 | | 2018-10-05 | 3,759,455 | 224.17 | 225.25 | 220.83 | 223.18 | 00:00:00 | | 2018-10-08 | 3,029,439 | 223.64 | 228.91 | 223.41 | 228.67 | 00:00:00 | | 2018-10-09 | 2,443,136 | 227.82 | 228.33 | 225.23 | 226.27 | 00:00:00 | | 2018-10-10 | 2,217,990 | 227.37 | 227.70 | 221.39 | 221.61 | 00:00:00 | | 2018-10-11 | 2,343,666 | 221.23 | 221.95 | 217.50 | 217.77 | 00:00:00 | | 2018-10-12 | 2,967,214 | 221.26 | 226.29 | 220.04 | 225.69 | 00:00:00 | | 2018-10-15 | 1,583,693 | 224.31 | 226.89 | 222.69 | 223.71 | 00:00:00 | | 2018-10-16 | 1,636,091 | 227.30 | 227.70 | 224.50 | 226.96 | 00:00:00 | | 2018-10-17 | 1,162,040 | 227.06 | 228.00 | 224.01 | 227.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
