|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-10-20 | 166,97 | 1.079.700 | 168,16 | 166,45 | 168,16 | 00:00:00 | | 2016-10-21 | 167,41 | 951.300 | 167,53 | 165,59 | 167,49 | 00:00:00 | | 2016-10-24 | 169,57 | 1.037.900 | 170,10 | 167,83 | 168,05 | 00:00:00 | | 2016-10-25 | 168,14 | 834.900 | 169,09 | 167,97 | 169,07 | 00:00:00 | | 2016-10-26 | 166,51 | 851.500 | 167,99 | 166,04 | 167,79 | 00:00:00 | | 2016-11-03 | 160,07 | 1.781.400 | 164,13 | 159,65 | 164,13 | 00:00:00 | | 2016-11-16 | 153,34 | 1.888.300 | 154,75 | 151,69 | 151,69 | 00:00:00 | | 2016-11-17 | 154,80 | 1.515.900 | 155,25 | 153,45 | 154,03 | 00:00:00 | | 2016-11-28 | 156,27 | 980.000 | 157,16 | 155,91 | 155,99 | 00:00:00 | | 2016-12-01 | 145,34 | 3.603.600 | 150,85 | 145,01 | 150,32 | 00:00:00 | | 2016-12-02 | 146,02 | 2.641.400 | 148,64 | 144,00 | 144,90 | 00:00:00 | | 2016-12-05 | 148,88 | 2.009.400 | 149,09 | 146,18 | 146,18 | 00:00:00 | | 2016-12-06 | 147,98 | 1.566.400 | 149,52 | 147,30 | 148,50 | 00:00:00 | | 2016-12-20 | 150,45 | 3.199.900 | 156,76 | 150,16 | 156,70 | 00:00:00 | | 2016-12-21 | 151,71 | 1.268.000 | 152,95 | 150,20 | 151,55 | 00:00:00 | | 2016-12-28 | 152,39 | 1.012.700 | 152,58 | 150,57 | 151,20 | 00:00:00 | | 2016-12-29 | 153,74 | 937.600 | 153,92 | 152,64 | 152,74 | 00:00:00 | | 2016-12-30 | 153,31 | 993.900 | 154,12 | 152,88 | 153,68 | 00:00:00 | | 2017-01-03 | 154,75 | 1.990.500 | 155,31 | 153,31 | 155,01 | 00:00:00 | | 2017-01-04 | 157,99 | 2.968.400 | 158,35 | 156,26 | 157,15 | 00:00:00 | | 2017-01-09 | 150,27 | 2.129.600 | 150,90 | 149,10 | 150,00 | 00:00:00 | | 2017-01-10 | 149,24 | 2.150.400 | 150,27 | 149,08 | 150,00 | 00:00:00 | | 2017-01-19 | 149,59 | 1.560.100 | 150,93 | 149,08 | 150,93 | 00:00:00 | | 2017-01-20 | 150,08 | 1.959.800 | 150,34 | 148,32 | 149,54 | 00:00:00 | | 2017-01-23 | 151,55 | 2.463.600 | 153,66 | 150,05 | 150,10 | 00:00:00 | | 2017-01-24 | 153,05 | 1.895.500 | 153,37 | 150,59 | 151,29 | 00:00:00 | | 2017-01-25 | 154,09 | 2.177.500 | 154,36 | 152,70 | 153,38 | 00:00:00 | | 2017-01-26 | 149,97 | 2.783.300 | 154,61 | 149,80 | 153,78 | 00:00:00 | | 2017-01-27 | 148,92 | 2.712.500 | 150,00 | 148,00 | 149,10 | 00:00:00 | | 2017-02-01 | 149,85 | 1.693.200 | 151,93 | 148,73 | 151,76 | 00:00:00 | | 2017-02-02 | 149,27 | 1.290.500 | 151,19 | 149,00 | 150,50 | 00:00:00 | | 2017-02-07 | 152,00 | 1.116.500 | 152,33 | 150,20 | 150,20 | 00:00:00 | | 2017-02-08 | 154,58 | 2.267.900 | 154,82 | 152,01 | 152,01 | 00:00:00 | | 2017-02-13 | 155,49 | 1.896.800 | 155,82 | 154,01 | 155,36 | 00:00:00 | | 2017-02-14 | 155,89 | 1.146.700 | 156,70 | 154,71 | 155,11 | 00:00:00 | | 2017-02-15 | 156,21 | 933.300 | 156,31 | 155,06 | 155,52 | 00:00:00 | | 2017-02-16 | 158,51 | 2.277.500 | 158,69 | 156,16 | 156,67 | 00:00:00 | | 2017-02-17 | 161,32 | 2.270.500 | 161,78 | 157,27 | 158,15 | 00:00:00 | | 2017-02-21 | 160,09 | 2.179.900 | 161,09 | 159,33 | 160,66 | 00:00:00 | | 2017-02-22 | 160,20 | 1.160.800 | 160,57 | 158,62 | 159,39 | 00:00:00 | | 2017-02-23 | 153,60 | 3.423.300 | 162,48 | 153,28 | 160,73 | 00:00:00 | | 2017-02-27 | 157,80 | 1.918.700 | 158,57 | 156,70 | 158,07 | 00:00:00 | | 2017-02-28 | 158,81 | 1.518.100 | 159,47 | 157,31 | 157,86 | 00:00:00 | | 2017-03-03 | 158,76 | 1.364.800 | 158,96 | 157,90 | 158,32 | 00:00:00 | | 2017-03-06 | 157,80 | 1.336.100 | 159,14 | 157,51 | 158,70 | 00:00:00 | | 2017-03-09 | 155,79 | 966.300 | 156,75 | 155,11 | 156,72 | 00:00:00 | | 2017-03-10 | 157,56 | 999.900 | 157,57 | 156,20 | 156,64 | 00:00:00 | | 2017-03-16 | 162,04 | 1.025.600 | 162,57 | 161,28 | 161,91 | 00:00:00 | | 2017-03-17 | 161,75 | 2.293.600 | 162,92 | 161,34 | 162,77 | 00:00:00 | | 2017-03-21 | 164,61 | 2.323.800 | 165,88 | 163,09 | 163,59 | 00:00:00 | | 2017-03-22 | 164,20 | 919.700 | 165,30 | 163,22 | 164,48 | 00:00:00 | | 2017-03-27 | 163,68 | 1.288.900 | 163,98 | 162,54 | 163,40 | 00:00:00 | | 2017-03-28 | 162,43 | 1.223.900 | 163,02 | 160,96 | 161,46 | 00:00:00 | | 2017-03-29 | 163,69 | 817.400 | 163,76 | 161,66 | 162,14 | 00:00:00 | | 2017-03-30 | 162,44 | 1.028.900 | 163,89 | 162,18 | 163,75 | 00:00:00 | | 2017-04-17 | 170,12 | 1.342.200 | 171,10 | 168,71 | 170,86 | 00:00:00 | | 2017-04-20 | 172,95 | 966.300 | 173,17 | 171,44 | 172,05 | 00:00:00 | | 2017-04-25 | 172,54 | 1.409.200 | 173,61 | 172,52 | 173,00 | 00:00:00 | | 2017-04-28 | 172,54 | 1.082.800 | 172,73 | 170,35 | 171,00 | 00:00:00 | | 2017-05-05 | 178,51 | 1.194.900 | 178,66 | 176,22 | 177,95 | 00:00:00 | | 2017-05-08 | 179,52 | 1.111.000 | 179,85 | 177,23 | 178,60 | 00:00:00 | | 2017-05-09 | 177,77 | 1.126.503 | 179,52 | 177,45 | 179,43 | 00:00:00 | | 2017-05-10 | 177,57 | 937.243 | 178,14 | 177,08 | 178,14 | 00:00:00 | | 2017-05-11 | 178,29 | 1.041.433 | 178,52 | 176,93 | 177,79 | 00:00:00 | | 2017-05-12 | 178,57 | 600.978 | 178,87 | 177,70 | 178,13 | 00:00:00 | | 2017-05-15 | 180,28 | 1.181.263 | 180,35 | 178,29 | 178,60 | 00:00:00 | | 2017-05-16 | 182,21 | 2.458.040 | 183,86 | 181,52 | 182,70 | 00:00:00 | | 2017-05-17 | 180,68 | 1.058.391 | 182,87 | 180,61 | 181,36 | 00:00:00 | | 2017-05-18 | 180,84 | 1.256.267 | 181,28 | 178,99 | 180,89 | 00:00:00 | | 2017-05-19 | 182,94 | 1.043.276 | 184,24 | 181,06 | 181,45 | 00:00:00 | | 2017-05-22 | 184,14 | 1.132.854 | 184,73 | 182,79 | 183,00 | 00:00:00 | | 2017-05-23 | 180,86 | 2.918.692 | 186,06 | 180,16 | 184,69 | 00:00:00 | | 2017-05-24 | 178,83 | 2.613.584 | 180,81 | 177,26 | 180,81 | 00:00:00 | | 2017-05-25 | 180,14 | 1.591.522 | 181,92 | 178,49 | 180,02 | 00:00:00 | | 2017-05-26 | 180,93 | 549.374 | 181,49 | 179,49 | 179,60 | 00:00:00 | | 2017-05-30 | 180,51 | 1.416.527 | 181,29 | 179,49 | 180,03 | 00:00:00 | | 2017-05-31 | 182,75 | 1.479.360 | 182,95 | 180,52 | 180,90 | 00:00:00 | | 2017-06-01 | 184,69 | 1.042.597 | 184,69 | 182,39 | 183,32 | 00:00:00 | | 2017-06-02 | 184,77 | 703.357 | 186,46 | 184,17 | 185,72 | 00:00:00 | | 2017-06-05 | 184,51 | 716.840 | 184,86 | 182,54 | 184,24 | 00:00:00 | | 2017-06-06 | 185,83 | 861.753 | 186,55 | 184,26 | 184,51 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
