Bolsa ES - Histórico de Cotizaciones de Constellation Bra [STZ]

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
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2004-02-25	30,72	13.801.600	31,00	29,30	31,00	00:00:00
2004-02-26	32,18	4.647.800	32,45	31,00	31,00	00:00:00
2004-02-27	31,70	2.640.800	31,98	31,55	31,78	00:00:00
2004-03-01	31,65	1.893.400	31,89	31,51	31,70	00:00:00
2004-03-02	31,44	1.597.400	31,63	31,40	31,40	00:00:00
2004-03-03	31,50	3.618.800	31,65	30,90	31,00	00:00:00
2004-03-04	31,61	1.673.600	31,78	31,08	31,51	00:00:00
2004-03-05	31,60	1.280.400	31,79	31,33	31,50	00:00:00
2004-03-08	31,55	1.471.400	31,88	31,50	31,70	00:00:00
2004-03-09	32,10	3.200.600	32,61	31,62	31,70	00:00:00
2004-03-10	32,74	3.435.200	33,04	32,35	32,65	00:00:00
2004-03-11	32,50	3.085.200	33,62	32,30	32,30	00:00:00
2004-03-12	33,38	1.944.600	33,38	32,52	33,00	00:00:00
2004-03-15	32,28	1.897.200	33,50	32,28	33,38	00:00:00
2004-03-16	32,60	1.244.000	32,85	32,51	32,70	00:00:00
2004-03-17	32,97	933.800	33,20	32,57	32,60	00:00:00
2004-03-18	32,70	639.600	32,95	32,31	32,72	00:00:00
2004-03-19	32,49	524.000	32,94	32,47	32,94	00:00:00
2004-03-22	32,01	1.028.000	32,78	31,90	32,00	00:00:00
2004-03-23	31,98	631.400	32,11	31,95	32,10	00:00:00
2004-03-24	31,97	684.800	32,27	31,94	32,23	00:00:00
2004-03-25	32,16	2.000.200	32,20	31,62	32,05	00:00:00
2004-03-26	31,90	1.341.000	32,50	31,59	32,17	00:00:00
2004-03-29	32,07	1.307.000	32,15	31,86	31,86	00:00:00
2004-03-30	31,98	1.465.200	32,05	31,70	32,00	00:00:00
2004-03-31	32,10	1.234.000	32,37	31,85	32,05	00:00:00
2004-04-01	33,03	1.182.600	33,03	32,05	32,20	00:00:00
2004-04-02	33,36	1.150.600	33,90	33,14	33,90	00:00:00
2004-04-05	33,48	1.118.800	33,50	33,25	33,36	00:00:00
2004-04-06	33,26	1.515.000	33,38	33,10	33,35	00:00:00
2004-04-07	33,44	857.800	33,58	32,90	33,27	00:00:00
2004-04-08	32,96	1.169.600	33,65	32,90	33,55	00:00:00
2004-04-12	33,35	779.200	33,85	33,14	33,15	00:00:00
2004-04-13	33,06	845.600	33,54	32,86	33,31	00:00:00
2004-04-14	32,42	697.000	32,99	32,35	32,85	00:00:00
2004-04-15	32,46	685.200	32,61	32,21	32,30	00:00:00
2004-04-16	32,79	754.600	32,90	32,43	32,46	00:00:00
2004-04-19	32,75	876.800	32,88	32,55	32,55	00:00:00
2004-04-20	32,31	931.600	32,91	32,30	32,75	00:00:00
2004-04-21	32,33	466.400	32,41	32,00	32,30	00:00:00
2004-04-22	32,86	1.253.200	32,86	32,30	32,33	00:00:00
2004-04-23	33,30	1.193.600	33,49	32,64	32,90	00:00:00
2004-04-26	33,41	1.100.400	33,74	33,31	33,43	00:00:00
2004-04-27	33,60	930.000	33,95	33,50	33,60	00:00:00
2004-04-28	32,93	713.400	33,43	32,70	33,40	00:00:00
2004-04-29	32,90	430.600	33,10	32,78	32,85	00:00:00
2004-04-30	33,13	604.000	33,57	32,90	33,05	00:00:00
2004-05-03	33,02	763.000	33,39	32,82	33,07	00:00:00
2004-05-04	33,65	788.600	33,86	33,30	33,50	00:00:00
2004-05-05	33,31	824.600	33,75	33,25	33,65	00:00:00
2004-05-06	33,40	543.800	33,61	33,02	33,06	00:00:00
2004-05-07	33,43	575.600	34,00	33,38	33,41	00:00:00
2004-05-10	33,35	1.246.000	34,05	33,24	33,60	00:00:00
2004-05-11	33,67	873.400	33,85	33,35	33,55	00:00:00
2004-05-12	33,93	1.207.200	34,11	32,95	33,50	00:00:00
2004-05-13	34,52	1.628.000	34,65	33,80	33,94	00:00:00
2004-05-14	34,58	737.800	34,73	34,10	34,12	00:00:00
2004-05-17	34,72	1.072.400	34,82	34,34	34,58	00:00:00
2004-05-18	34,90	923.600	34,95	34,62	34,67	00:00:00
2004-05-19	35,02	949.400	35,20	34,72	34,90	00:00:00
2004-05-20	35,10	787.200	35,25	34,96	35,00	00:00:00
2004-05-21	34,98	867.200	35,10	34,86	35,10	00:00:00
2004-05-24	34,99	505.200	35,01	34,71	34,99	00:00:00
2004-05-25	35,57	790.600	35,57	34,85	34,99	00:00:00
2004-05-26	36,14	641.400	36,14	35,42	35,42	00:00:00
2004-05-27	35,99	1.341.600	36,24	35,47	36,12	00:00:00
2004-05-28	36,00	606.800	36,25	35,95	36,00	00:00:00
2004-06-01	36,24	748.000	36,43	36,00	36,00	00:00:00
2004-06-02	36,90	1.121.000	36,98	36,18	36,20	00:00:00
2004-06-03	36,90	1.003.000	37,15	36,70	36,85	00:00:00
2004-06-04	37,17	586.000	37,25	36,85	37,00	00:00:00
2004-06-07	37,70	630.400	37,70	37,01	37,20	00:00:00
2004-06-08	37,48	1.014.000	37,58	37,31	37,50	00:00:00
2004-06-09	37,21	1.263.400	37,50	36,73	37,50	00:00:00
2004-06-10	37,00	716.800	37,25	36,80	37,16	00:00:00
2004-06-14	37,27	657.000	37,34	36,50	36,50	00:00:00
2004-06-15	37,41	572.200	37,49	37,17	37,47	00:00:00
2004-06-16	37,60	1.193.400	37,75	37,42	37,50	00:00:00
2004-06-17	37,50	534.000	37,63	37,35	37,40	00:00:00
2004-06-18	37,25	1.027.000	37,50	37,19	37,50	00:00:00
2004-06-21	36,90	758.800	37,31	36,70	37,03	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>