|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 525,800 | 23.60 | 24.36 | 23.52 | 24.05 | 00:00:00 | | 2002-11-15 | 759,600 | 23.40 | 24.90 | 23.30 | 24.80 | 00:00:00 | | 2002-11-18 | 395,400 | 24.83 | 24.84 | 24.00 | 24.15 | 00:00:00 | | 2002-11-19 | 1,365,200 | 23.80 | 23.90 | 23.25 | 23.75 | 00:00:00 | | 2002-11-20 | 790,600 | 23.76 | 24.17 | 23.60 | 23.90 | 00:00:00 | | 2002-11-21 | 1,055,800 | 23.96 | 24.10 | 23.70 | 24.05 | 00:00:00 | | 2002-11-22 | 13,048 | 12.00 | 12.17 | 11.90 | 12.17 | 00:00:00 | | 2002-11-25 | 643,600 | 24.15 | 24.20 | 23.60 | 23.73 | 00:00:00 | | 2002-11-26 | 1,174,800 | 23.70 | 23.70 | 22.80 | 23.33 | 00:00:00 | | 2002-11-27 | 532,000 | 23.48 | 24.14 | 23.32 | 24.05 | 00:00:00 | | 2002-11-29 | 438,200 | 24.07 | 24.07 | 23.35 | 23.52 | 00:00:00 | | 2002-12-02 | 931,200 | 23.60 | 23.75 | 22.76 | 22.76 | 00:00:00 | | 2002-12-03 | 1,158,000 | 22.72 | 23.87 | 22.70 | 23.73 | 00:00:00 | | 2002-12-04 | 947,000 | 23.74 | 24.90 | 23.74 | 24.71 | 00:00:00 | | 2002-12-05 | 1,692,800 | 24.75 | 25.42 | 24.59 | 24.60 | 00:00:00 | | 2002-12-06 | 1,191,800 | 24.15 | 25.06 | 24.15 | 24.73 | 00:00:00 | | 2002-12-09 | 559,400 | 24.75 | 24.90 | 24.00 | 24.00 | 00:00:00 | | 2002-12-10 | 792,400 | 24.05 | 24.50 | 23.40 | 23.70 | 00:00:00 | | 2002-12-11 | 1,145,200 | 23.85 | 23.85 | 23.11 | 23.47 | 00:00:00 | | 2002-12-12 | 645,800 | 23.70 | 23.83 | 23.50 | 23.65 | 00:00:00 | | 2002-12-13 | 889,200 | 23.70 | 24.44 | 23.65 | 24.27 | 00:00:00 | | 2002-12-16 | 724,400 | 24.28 | 24.75 | 24.28 | 24.66 | 00:00:00 | | 2002-12-17 | 832,200 | 24.90 | 24.90 | 24.32 | 24.32 | 00:00:00 | | 2002-12-18 | 515,600 | 24.29 | 24.63 | 24.20 | 24.30 | 00:00:00 | | 2002-12-19 | 798,600 | 24.30 | 24.37 | 23.90 | 24.30 | 00:00:00 | | 2002-12-20 | 790,600 | 24.31 | 24.38 | 23.92 | 24.25 | 00:00:00 | | 2002-12-23 | 504,000 | 24.35 | 24.35 | 23.90 | 24.24 | 00:00:00 | | 2002-12-24 | 344,200 | 24.00 | 24.18 | 23.85 | 23.98 | 00:00:00 | | 2002-12-26 | 353,800 | 24.08 | 24.30 | 23.85 | 23.95 | 00:00:00 | | 2002-12-27 | 398,600 | 23.95 | 23.95 | 23.47 | 23.49 | 00:00:00 | | 2002-12-30 | 542,800 | 23.55 | 23.93 | 23.50 | 23.80 | 00:00:00 | | 2002-12-31 | 529,400 | 23.80 | 23.99 | 23.50 | 23.71 | 00:00:00 | | 2003-01-02 | 706,400 | 23.86 | 24.76 | 23.70 | 24.63 | 00:00:00 | | 2003-01-03 | 1,624,000 | 24.00 | 24.63 | 23.03 | 23.30 | 00:00:00 | | 2003-01-06 | 2,022,200 | 23.28 | 23.43 | 22.30 | 22.87 | 00:00:00 | | 2003-01-07 | 3,122,200 | 23.86 | 25.10 | 23.86 | 24.65 | 00:00:00 | | 2003-01-08 | 1,278,000 | 24.70 | 24.92 | 24.05 | 24.12 | 00:00:00 | | 2003-01-09 | 1,182,400 | 24.70 | 24.92 | 24.44 | 24.70 | 00:00:00 | | 2003-01-10 | 1,204,400 | 24.50 | 25.03 | 24.41 | 24.95 | 00:00:00 | | 2003-01-13 | 1,175,400 | 25.08 | 25.28 | 25.00 | 25.15 | 00:00:00 | | 2003-01-14 | 1,506,600 | 25.10 | 25.36 | 24.67 | 25.36 | 00:00:00 | | 2003-01-15 | 1,500,200 | 24.85 | 25.08 | 24.61 | 24.95 | 00:00:00 | | 2003-01-16 | 779,600 | 24.95 | 24.95 | 24.68 | 24.77 | 00:00:00 | | 2003-01-17 | 2,298,400 | 24.80 | 26.05 | 24.80 | 25.40 | 00:00:00 | | 2003-01-21 | 1,325,600 | 26.00 | 26.24 | 25.83 | 26.06 | 00:00:00 | | 2003-01-22 | 1,165,200 | 26.05 | 26.26 | 25.71 | 25.95 | 00:00:00 | | 2003-01-23 | 766,000 | 25.96 | 26.16 | 25.85 | 26.00 | 00:00:00 | | 2003-01-24 | 1,090,600 | 26.00 | 26.10 | 25.50 | 25.69 | 00:00:00 | | 2003-01-27 | 741,200 | 25.10 | 25.66 | 25.10 | 25.43 | 00:00:00 | | 2003-01-28 | 1,024,000 | 25.43 | 25.43 | 24.80 | 25.15 | 00:00:00 | | 2003-01-29 | 679,200 | 24.90 | 25.02 | 24.65 | 24.96 | 00:00:00 | | 2003-01-30 | 906,000 | 25.00 | 25.06 | 24.52 | 24.70 | 00:00:00 | | 2003-01-31 | 885,800 | 24.58 | 25.24 | 24.54 | 25.07 | 00:00:00 | | 2003-02-03 | 899,400 | 25.00 | 25.27 | 24.85 | 25.00 | 00:00:00 | | 2003-02-04 | 774,800 | 25.01 | 25.38 | 25.00 | 25.35 | 00:00:00 | | 2003-02-05 | 1,095,200 | 25.35 | 25.35 | 25.00 | 25.07 | 00:00:00 | | 2003-02-06 | 911,000 | 24.95 | 24.95 | 24.40 | 24.72 | 00:00:00 | | 2003-02-07 | 711,800 | 24.60 | 24.66 | 24.38 | 24.50 | 00:00:00 | | 2003-02-10 | 663,000 | 24.65 | 24.70 | 24.45 | 24.65 | 00:00:00 | | 2003-02-11 | 524,000 | 24.55 | 24.70 | 24.40 | 24.55 | 00:00:00 | | 2003-02-12 | 499,200 | 24.50 | 24.60 | 24.45 | 24.51 | 00:00:00 | | 2003-02-13 | 647,200 | 24.51 | 24.57 | 24.30 | 24.39 | 00:00:00 | | 2003-02-14 | 567,200 | 24.45 | 24.76 | 24.35 | 24.75 | 00:00:00 | | 2003-02-18 | 494,800 | 24.75 | 25.07 | 24.75 | 24.85 | 00:00:00 | | 2003-02-19 | 390,400 | 24.95 | 24.95 | 24.56 | 24.65 | 00:00:00 | | 2003-02-20 | 278,800 | 24.60 | 24.81 | 24.50 | 24.70 | 00:00:00 | | 2003-02-21 | 718,000 | 24.65 | 24.70 | 24.36 | 24.67 | 00:00:00 | | 2003-02-24 | 539,400 | 24.50 | 24.60 | 24.10 | 24.26 | 00:00:00 | | 2003-02-25 | 491,000 | 24.15 | 24.36 | 23.90 | 24.28 | 00:00:00 | | 2003-02-26 | 339,200 | 24.28 | 24.28 | 24.01 | 24.16 | 00:00:00 | | 2003-02-27 | 524,800 | 24.25 | 24.65 | 24.15 | 24.57 | 00:00:00 | | 2003-02-28 | 591,600 | 24.70 | 24.75 | 24.40 | 24.63 | 00:00:00 | | 2003-03-03 | 339,000 | 24.55 | 24.66 | 24.29 | 24.63 | 00:00:00 | | 2003-03-04 | 463,600 | 24.63 | 24.63 | 24.01 | 24.10 | 00:00:00 | | 2003-03-05 | 635,800 | 24.00 | 24.14 | 23.87 | 23.90 | 00:00:00 | | 2003-03-06 | 1,361,200 | 23.80 | 23.80 | 23.06 | 23.32 | 00:00:00 | | 2003-03-07 | 1,116,600 | 23.15 | 23.20 | 22.75 | 23.05 | 00:00:00 | | 2003-03-10 | 611,800 | 23.00 | 23.10 | 22.56 | 22.72 | 00:00:00 | | 2003-03-11 | 690,400 | 22.60 | 23.15 | 22.60 | 22.80 | 00:00:00 | | 2003-03-12 | 635,200 | 22.85 | 23.50 | 22.85 | 23.50 | 00:00:00 | | 2003-03-13 | 967,000 | 23.65 | 23.83 | 23.45 | 23.45 | 00:00:00 | | 2003-03-14 | 549,200 | 23.55 | 23.57 | 23.30 | 23.31 | 00:00:00 | | 2003-03-17 | 856,200 | 23.31 | 23.52 | 23.04 | 23.39 | 00:00:00 | | 2003-03-18 | 1,068,200 | 23.50 | 23.53 | 23.18 | 23.20 | 00:00:00 | | 2003-03-19 | 714,200 | 23.20 | 23.40 | 23.10 | 23.35 | 00:00:00 | | 2003-03-20 | 466,400 | 23.35 | 23.40 | 23.10 | 23.25 | 00:00:00 | | 2003-03-21 | 1,309,800 | 23.35 | 23.40 | 22.95 | 23.08 | 00:00:00 | | 2003-03-24 | 1,050,800 | 22.50 | 23.04 | 22.50 | 23.03 | 00:00:00 | | 2003-03-25 | 1,191,000 | 23.01 | 23.17 | 22.96 | 23.10 | 00:00:00 | | 2003-03-26 | 930,600 | 23.10 | 23.40 | 23.10 | 23.25 | 00:00:00 | | 2003-03-27 | 3,562,000 | 22.35 | 22.75 | 21.90 | 22.00 | 00:00:00 | | 2003-03-28 | 1,390,400 | 22.01 | 22.54 | 22.01 | 22.35 | 00:00:00 | | 2003-03-31 | 894,000 | 22.20 | 22.90 | 22.20 | 22.70 | 00:00:00 | | 2003-04-01 | 706,200 | 22.75 | 23.20 | 22.60 | 23.10 | 00:00:00 | | 2003-04-02 | 753,400 | 23.50 | 23.66 | 23.35 | 23.59 | 00:00:00 | | 2003-04-03 | 1,074,800 | 23.52 | 23.56 | 23.37 | 23.50 | 00:00:00 | | 2003-04-04 | 850,600 | 23.54 | 24.05 | 23.54 | 24.04 | 00:00:00 | | 2003-04-07 | 1,167,400 | 24.05 | 24.10 | 23.18 | 23.20 | 00:00:00 | | 2003-04-08 | 1,349,800 | 23.25 | 23.63 | 23.05 | 23.40 | 00:00:00 | | 2003-04-09 | 1,380,400 | 23.65 | 23.78 | 23.04 | 23.17 | 00:00:00 | | 2003-04-10 | 2,708,200 | 24.60 | 24.99 | 24.02 | 24.89 | 00:00:00 | | 2003-04-11 | 1,287,800 | 24.95 | 25.32 | 24.75 | 25.00 | 00:00:00 | | 2003-04-14 | 1,225,000 | 25.15 | 25.50 | 25.02 | 25.46 | 00:00:00 | | 2003-04-15 | 1,572,400 | 25.46 | 25.90 | 25.30 | 25.75 | 00:00:00 | | 2003-04-16 | 1,493,200 | 25.50 | 25.85 | 25.03 | 25.17 | 00:00:00 | | 2003-04-17 | 1,429,400 | 25.30 | 25.44 | 24.95 | 25.20 | 00:00:00 | | 2003-04-21 | 628,000 | 25.35 | 25.47 | 25.09 | 25.26 | 00:00:00 | | 2003-04-22 | 1,193,600 | 25.25 | 25.82 | 24.82 | 25.82 | 00:00:00 | | 2003-04-23 | 888,000 | 25.82 | 26.00 | 25.45 | 25.80 | 00:00:00 | | 2003-04-24 | 725,600 | 25.20 | 25.46 | 25.17 | 25.30 | 00:00:00 | | 2003-04-25 | 669,800 | 25.26 | 25.58 | 25.26 | 25.38 | 00:00:00 | | 2003-04-28 | 1,226,200 | 25.38 | 26.27 | 25.37 | 26.12 | 00:00:00 | | 2003-04-29 | 891,000 | 26.03 | 26.80 | 26.00 | 26.77 | 00:00:00 | | 2003-04-30 | 1,493,000 | 26.67 | 26.92 | 26.40 | 26.81 | 00:00:00 | | 2003-05-01 | 1,212,000 | 26.81 | 27.03 | 26.12 | 26.91 | 00:00:00 | | 2003-05-02 | 1,232,800 | 26.91 | 26.91 | 26.10 | 26.60 | 00:00:00 | | 2003-05-05 | 1,070,200 | 26.61 | 26.61 | 25.90 | 26.14 | 00:00:00 | | 2003-05-06 | 874,200 | 26.14 | 26.51 | 25.96 | 26.47 | 00:00:00 | | 2003-05-07 | 1,639,000 | 26.62 | 27.51 | 26.56 | 27.04 | 00:00:00 | | 2003-05-08 | 1,405,800 | 27.04 | 27.38 | 26.47 | 27.38 | 00:00:00 | | 2003-05-09 | 1,511,600 | 27.38 | 27.46 | 27.17 | 27.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
