|
 Constellation Bra - [Ticker: STZ] |     | | Última Transacción | 191,170 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --7.04 (+0.96%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 197,650 | Mínimo | 190,940 | | Volumen | 2.191.604 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 216,240 x 400 - 216,280 x 100 | Yield | | | Cierre Anterior | 198,210 | PER | 0,00% | | Apertura | 197,500 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para STZ desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 30,31 | 1.845.800 | 30,60 | 29,55 | 29,62 | 00:00:00 | | 2003-07-09 | 30,36 | 1.021.200 | 30,64 | 30,06 | 30,15 | 00:00:00 | | 2003-07-10 | 30,25 | 1.083.200 | 30,50 | 30,11 | 30,11 | 00:00:00 | | 2003-07-11 | 30,11 | 663.200 | 30,15 | 29,85 | 30,00 | 00:00:00 | | 2003-07-14 | 29,13 | 1.287.800 | 30,31 | 29,04 | 30,15 | 00:00:00 | | 2003-07-15 | 29,16 | 1.305.200 | 29,45 | 29,02 | 29,40 | 00:00:00 | | 2003-07-16 | 28,99 | 1.726.400 | 29,65 | 28,95 | 29,64 | 00:00:00 | | 2003-07-17 | 28,35 | 2.044.200 | 28,91 | 28,05 | 28,90 | 00:00:00 | | 2003-07-18 | 28,30 | 2.861.800 | 28,41 | 27,39 | 28,34 | 00:00:00 | | 2003-07-21 | 28,50 | 1.424.000 | 29,04 | 28,05 | 28,20 | 00:00:00 | | 2003-07-22 | 28,55 | 2.067.400 | 29,10 | 28,51 | 28,55 | 00:00:00 | | 2003-07-23 | 28,36 | 2.056.000 | 28,59 | 27,85 | 28,56 | 00:00:00 | | 2003-07-24 | 28,00 | 4.311.800 | 28,45 | 27,92 | 28,45 | 00:00:00 | | 2003-07-25 | 28,40 | 13.228.800 | 28,40 | 27,64 | 28,06 | 00:00:00 | | 2003-07-28 | 28,70 | 2.407.600 | 28,90 | 28,26 | 28,34 | 00:00:00 | | 2003-07-29 | 28,49 | 1.859.000 | 28,88 | 28,16 | 28,70 | 00:00:00 | | 2003-07-30 | 28,45 | 2.062.000 | 28,50 | 27,97 | 28,39 | 00:00:00 | | 2003-07-31 | 28,85 | 2.845.800 | 29,30 | 28,48 | 28,48 | 00:00:00 | | 2003-08-01 | 28,31 | 1.287.400 | 29,10 | 28,15 | 28,97 | 00:00:00 | | 2003-08-04 | 28,39 | 1.108.400 | 28,45 | 28,05 | 28,45 | 00:00:00 | | 2003-08-05 | 27,44 | 1.830.000 | 28,40 | 27,43 | 28,40 | 00:00:00 | | 2003-08-06 | 27,50 | 2.009.000 | 27,82 | 26,61 | 27,80 | 00:00:00 | | 2003-08-07 | 26,97 | 1.774.600 | 27,55 | 26,94 | 27,55 | 00:00:00 | | 2003-08-08 | 27,74 | 1.133.000 | 27,88 | 26,92 | 26,98 | 00:00:00 | | 2003-08-11 | 27,88 | 1.509.200 | 28,24 | 27,60 | 28,24 | 00:00:00 | | 2003-08-12 | 27,76 | 1.123.200 | 28,25 | 27,59 | 27,85 | 00:00:00 | | 2003-08-13 | 27,51 | 1.563.000 | 28,09 | 27,44 | 28,09 | 00:00:00 | | 2003-08-14 | 28,55 | 1.959.600 | 28,58 | 27,69 | 27,70 | 00:00:00 | | 2003-08-15 | 28,61 | 497.600 | 28,61 | 28,08 | 28,21 | 00:00:00 | | 2003-08-18 | 28,52 | 1.171.800 | 28,61 | 28,11 | 28,61 | 00:00:00 | | 2003-08-19 | 28,18 | 1.131.800 | 28,67 | 28,06 | 28,52 | 00:00:00 | | 2003-08-20 | 27,89 | 710.400 | 28,17 | 27,86 | 28,17 | 00:00:00 | | 2003-08-21 | 28,35 | 1.469.800 | 28,40 | 28,08 | 28,30 | 00:00:00 | | 2003-08-22 | 28,14 | 1.091.200 | 28,54 | 28,11 | 28,36 | 00:00:00 | | 2003-08-25 | 28,43 | 1.661.400 | 28,75 | 28,22 | 28,75 | 00:00:00 | | 2003-08-26 | 28,49 | 1.322.000 | 28,65 | 28,35 | 28,39 | 00:00:00 | | 2003-08-27 | 28,09 | 1.008.000 | 28,45 | 28,08 | 28,39 | 00:00:00 | | 2003-08-28 | 28,38 | 816.000 | 28,55 | 28,05 | 28,34 | 00:00:00 | | 2003-08-29 | 28,75 | 606.600 | 28,89 | 28,31 | 28,36 | 00:00:00 | | 2003-09-02 | 29,11 | 1.718.800 | 29,23 | 28,70 | 28,85 | 00:00:00 | | 2003-09-03 | 29,38 | 1.180.800 | 29,62 | 29,20 | 29,25 | 00:00:00 | | 2003-09-04 | 29,72 | 1.122.200 | 29,82 | 29,25 | 29,33 | 00:00:00 | | 2003-09-05 | 29,80 | 1.694.800 | 30,00 | 29,70 | 29,75 | 00:00:00 | | 2003-09-08 | 29,87 | 698.200 | 30,26 | 29,79 | 29,91 | 00:00:00 | | 2003-09-09 | 29,42 | 1.023.000 | 29,97 | 29,35 | 29,97 | 00:00:00 | | 2003-09-10 | 29,49 | 1.182.600 | 29,50 | 29,34 | 29,35 | 00:00:00 | | 2003-09-11 | 29,95 | 1.692.000 | 30,20 | 29,45 | 29,65 | 00:00:00 | | 2003-09-12 | 30,03 | 1.386.200 | 30,20 | 29,80 | 29,85 | 00:00:00 | | 2003-09-15 | 29,98 | 1.636.800 | 30,14 | 29,91 | 30,10 | 00:00:00 | | 2003-09-16 | 30,09 | 652.600 | 30,13 | 29,82 | 29,98 | 00:00:00 | | 2003-09-17 | 30,13 | 817.200 | 30,25 | 29,91 | 29,92 | 00:00:00 | | 2003-09-18 | 30,77 | 1.026.400 | 30,87 | 30,23 | 30,23 | 00:00:00 | | 2003-09-19 | 30,79 | 1.103.600 | 31,00 | 30,69 | 31,00 | 00:00:00 | | 2003-09-22 | 30,79 | 912.600 | 30,95 | 30,47 | 30,79 | 00:00:00 | | 2003-09-23 | 31,56 | 1.478.000 | 31,56 | 30,79 | 30,79 | 00:00:00 | | 2003-09-24 | 31,51 | 1.773.800 | 31,80 | 31,41 | 31,80 | 00:00:00 | | 2003-09-25 | 31,01 | 2.210.800 | 31,50 | 31,01 | 31,50 | 00:00:00 | | 2003-09-26 | 30,72 | 1.097.600 | 30,96 | 30,38 | 30,96 | 00:00:00 | | 2003-09-29 | 30,25 | 2.447.400 | 30,70 | 29,37 | 30,50 | 00:00:00 | | 2003-09-30 | 30,49 | 1.502.000 | 30,49 | 30,00 | 30,24 | 00:00:00 | | 2003-10-01 | 30,24 | 3.714.200 | 30,54 | 29,75 | 30,49 | 00:00:00 | | 2003-10-02 | 29,91 | 1.694.600 | 30,15 | 29,70 | 30,00 | 00:00:00 | | 2003-10-03 | 30,03 | 991.600 | 30,10 | 29,80 | 30,10 | 00:00:00 | | 2003-10-06 | 30,26 | 770.600 | 30,40 | 29,95 | 30,03 | 00:00:00 | | 2003-10-07 | 30,40 | 658.600 | 30,40 | 30,10 | 30,10 | 00:00:00 | | 2003-10-08 | 30,44 | 694.400 | 30,65 | 30,35 | 30,60 | 00:00:00 | | 2003-10-09 | 30,40 | 688.400 | 30,75 | 30,20 | 30,53 | 00:00:00 | | 2003-10-10 | 30,11 | 571.200 | 30,21 | 29,97 | 30,00 | 00:00:00 | | 2003-10-13 | 30,25 | 510.200 | 30,25 | 30,00 | 30,00 | 00:00:00 | | 2003-10-14 | 29,98 | 1.005.800 | 30,26 | 29,55 | 30,15 | 00:00:00 | | 2003-10-15 | 29,82 | 1.342.800 | 30,15 | 29,42 | 30,12 | 00:00:00 | | 2003-10-16 | 30,30 | 890.000 | 30,30 | 29,61 | 29,74 | 00:00:00 | | 2003-10-17 | 29,95 | 1.005.200 | 30,34 | 29,85 | 30,30 | 00:00:00 | | 2003-10-20 | 30,33 | 973.800 | 30,40 | 29,71 | 30,00 | 00:00:00 | | 2003-10-21 | 30,32 | 597.800 | 30,41 | 30,01 | 30,18 | 00:00:00 | | 2003-10-22 | 29,99 | 688.000 | 30,27 | 29,84 | 30,25 | 00:00:00 | | 2003-10-23 | 30,05 | 1.037.000 | 30,15 | 29,33 | 29,90 | 00:00:00 | | 2003-10-24 | 30,64 | 1.998.200 | 30,80 | 30,21 | 30,50 | 00:00:00 | | 2003-10-27 | 30,72 | 814.800 | 30,90 | 30,30 | 30,72 | 00:00:00 | | 2003-10-28 | 30,91 | 1.004.800 | 30,96 | 30,36 | 30,73 | 00:00:00 | | 2003-10-29 | 30,70 | 659.400 | 30,91 | 30,60 | 30,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
