|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 54,21 | 1.247.200 | 55,10 | 53,99 | 55,00 | 00:00:00 | | 2005-02-08 | 54,08 | 958.000 | 54,20 | 53,82 | 54,10 | 00:00:00 | | 2005-02-09 | 53,64 | 781.200 | 54,09 | 53,06 | 54,08 | 00:00:00 | | 2005-02-10 | 54,64 | 1.186.000 | 54,79 | 53,11 | 53,51 | 00:00:00 | | 2005-02-11 | 55,37 | 1.083.200 | 55,37 | 54,25 | 54,60 | 00:00:00 | | 2005-02-14 | 55,28 | 681.600 | 55,85 | 54,81 | 55,37 | 00:00:00 | | 2005-02-15 | 56,45 | 1.286.600 | 56,53 | 55,25 | 55,27 | 00:00:00 | | 2005-02-16 | 56,05 | 1.387.400 | 57,35 | 56,05 | 56,45 | 00:00:00 | | 2005-02-17 | 54,41 | 2.245.200 | 55,06 | 53,70 | 55,05 | 00:00:00 | | 2005-02-18 | 53,51 | 1.845.400 | 54,07 | 52,87 | 53,00 | 00:00:00 | | 2005-02-22 | 52,60 | 1.136.200 | 53,53 | 52,31 | 52,86 | 00:00:00 | | 2005-02-23 | 53,19 | 2.048.000 | 53,28 | 52,60 | 52,60 | 00:00:00 | | 2005-02-24 | 54,05 | 1.097.800 | 54,05 | 53,15 | 53,19 | 00:00:00 | | 2005-02-25 | 54,44 | 641.800 | 54,47 | 53,64 | 53,85 | 00:00:00 | | 2005-02-28 | 53,53 | 1.079.600 | 54,48 | 53,35 | 54,44 | 00:00:00 | | 2005-03-01 | 53,46 | 1.129.000 | 53,78 | 53,14 | 53,28 | 00:00:00 | | 2005-03-02 | 53,88 | 595.800 | 54,17 | 53,15 | 53,49 | 00:00:00 | | 2005-03-03 | 54,23 | 774.400 | 54,61 | 53,80 | 53,96 | 00:00:00 | | 2005-03-04 | 54,50 | 784.600 | 55,00 | 54,29 | 54,75 | 00:00:00 | | 2005-03-07 | 54,73 | 597.200 | 55,39 | 54,43 | 54,50 | 00:00:00 | | 2005-03-08 | 52,98 | 1.759.600 | 54,25 | 52,91 | 53,50 | 00:00:00 | | 2005-03-09 | 53,06 | 1.243.200 | 53,66 | 51,00 | 53,30 | 00:00:00 | | 2005-03-10 | 53,00 | 759.000 | 53,42 | 52,94 | 53,10 | 00:00:00 | | 2005-03-11 | 52,13 | 1.206.400 | 53,40 | 51,88 | 53,00 | 00:00:00 | | 2005-03-14 | 52,67 | 1.470.800 | 53,14 | 52,37 | 52,38 | 00:00:00 | | 2005-03-15 | 52,18 | 772.000 | 52,79 | 52,14 | 52,79 | 00:00:00 | | 2005-03-16 | 52,20 | 1.054.600 | 52,48 | 52,03 | 52,08 | 00:00:00 | | 2005-03-17 | 51,75 | 765.400 | 52,25 | 51,65 | 52,25 | 00:00:00 | | 2005-03-18 | 51,70 | 1.017.000 | 51,90 | 51,30 | 51,72 | 00:00:00 | | 2005-03-21 | 50,80 | 1.384.800 | 51,76 | 50,30 | 51,55 | 00:00:00 | | 2005-03-22 | 50,73 | 1.382.400 | 51,29 | 50,62 | 50,62 | 00:00:00 | | 2005-03-23 | 50,28 | 1.412.800 | 50,98 | 50,28 | 50,98 | 00:00:00 | | 2005-03-24 | 50,56 | 1.290.600 | 51,17 | 49,00 | 49,00 | 00:00:00 | | 2005-03-28 | 51,42 | 774.400 | 51,70 | 50,70 | 50,70 | 00:00:00 | | 2005-03-29 | 51,41 | 725.000 | 51,94 | 51,15 | 51,25 | 00:00:00 | | 2005-03-30 | 52,61 | 1.101.800 | 52,76 | 51,30 | 51,30 | 00:00:00 | | 2005-03-31 | 52,87 | 817.200 | 53,01 | 52,20 | 52,60 | 00:00:00 | | 2005-04-01 | 53,18 | 1.513.600 | 54,19 | 52,99 | 52,99 | 00:00:00 | | 2005-04-04 | 53,01 | 753.000 | 53,20 | 52,56 | 53,03 | 00:00:00 | | 2005-04-05 | 53,45 | 695.800 | 53,85 | 53,20 | 53,20 | 00:00:00 | | 2005-04-06 | 53,04 | 1.670.400 | 53,70 | 52,89 | 53,70 | 00:00:00 | | 2005-04-07 | 54,47 | 971.200 | 54,49 | 52,96 | 53,10 | 00:00:00 | | 2005-04-08 | 57,95 | 4.934.200 | 59,50 | 57,10 | 57,95 | 00:00:00 | | 2005-04-11 | 57,79 | 2.497.000 | 58,19 | 57,40 | 57,94 | 00:00:00 | | 2005-04-12 | 59,93 | 2.291.200 | 60,15 | 57,43 | 57,75 | 00:00:00 | | 2005-04-13 | 57,96 | 2.753.600 | 59,54 | 57,11 | 59,50 | 00:00:00 | | 2005-04-14 | 57,00 | 1.530.000 | 58,20 | 56,77 | 57,96 | 00:00:00 | | 2005-04-15 | 55,55 | 1.822.400 | 56,88 | 55,48 | 56,88 | 00:00:00 | | 2005-04-18 | 57,06 | 1.912.600 | 57,44 | 55,42 | 55,85 | 00:00:00 | | 2005-04-19 | 58,21 | 1.922.800 | 58,45 | 57,00 | 57,10 | 00:00:00 | | 2005-04-20 | 56,61 | 2.503.400 | 58,21 | 56,29 | 58,21 | 00:00:00 | | 2005-04-21 | 56,58 | 2.500.000 | 57,19 | 56,06 | 56,74 | 00:00:00 | | 2005-04-22 | 55,95 | 2.056.800 | 56,92 | 55,75 | 56,70 | 00:00:00 | | 2005-04-25 | 56,66 | 1.344.200 | 56,86 | 55,75 | 56,35 | 00:00:00 | | 2005-04-26 | 54,53 | 2.161.600 | 56,30 | 54,53 | 55,60 | 00:00:00 | | 2005-04-27 | 54,19 | 2.079.800 | 54,70 | 53,92 | 54,28 | 00:00:00 | | 2005-04-28 | 53,01 | 1.790.200 | 54,19 | 52,77 | 54,19 | 00:00:00 | | 2005-04-29 | 52,71 | 1.564.200 | 53,45 | 51,82 | 53,26 | 00:00:00 | | 2005-05-02 | 53,54 | 861.000 | 53,84 | 53,20 | 53,25 | 00:00:00 | | 2005-05-03 | 53,58 | 1.152.000 | 54,50 | 53,58 | 53,88 | 00:00:00 | | 2005-05-04 | 55,64 | 2.314.400 | 55,72 | 53,80 | 54,50 | 00:00:00 | | 2005-05-05 | 55,86 | 1.216.800 | 56,11 | 55,16 | 55,75 | 00:00:00 | | 2005-05-06 | 55,82 | 834.400 | 56,73 | 55,77 | 56,30 | 00:00:00 | | 2005-05-09 | 55,63 | 1.057.400 | 56,00 | 55,50 | 55,83 | 00:00:00 | | 2005-05-10 | 54,88 | 949.400 | 55,61 | 54,67 | 55,45 | 00:00:00 | | 2005-05-11 | 54,90 | 805.400 | 55,24 | 54,70 | 54,95 | 00:00:00 | | 2005-05-12 | 53,65 | 1.001.400 | 55,07 | 53,56 | 54,80 | 00:00:00 | | 2005-05-13 | 52,90 | 871.200 | 53,99 | 52,71 | 53,40 | 00:00:00 | | 2005-05-16 | 26,90 | 442.400 | 26,95 | 26,40 | 26,45 | 00:00:00 | | 2005-05-17 | 26,50 | 956.900 | 26,90 | 26,10 | 26,90 | 00:00:00 | | 2005-05-18 | 26,99 | 747.800 | 27,20 | 26,46 | 26,50 | 00:00:00 | | 2005-05-19 | 26,66 | 927.500 | 27,18 | 26,63 | 27,05 | 00:00:00 | | 2005-05-20 | 26,58 | 737.500 | 26,74 | 26,40 | 26,66 | 00:00:00 | | 2005-05-23 | 26,68 | 645.000 | 26,81 | 26,49 | 26,68 | 00:00:00 | | 2005-05-24 | 26,25 | 924.400 | 26,68 | 26,16 | 26,67 | 00:00:00 | | 2005-05-25 | 25,90 | 1.222.500 | 26,55 | 25,57 | 26,55 | 00:00:00 | | 2005-05-26 | 25,79 | 1.507.300 | 26,20 | 25,18 | 26,10 | 00:00:00 | | 2005-05-27 | 26,02 | 1.524.600 | 26,25 | 25,79 | 25,79 | 00:00:00 | | 2005-05-31 | 27,81 | 3.595.000 | 27,81 | 25,75 | 25,95 | 00:00:00 | | 2005-06-01 | 27,31 | 1.345.900 | 27,92 | 27,19 | 27,72 | 00:00:00 | | 2005-06-02 | 27,57 | 850.800 | 27,65 | 27,15 | 27,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
