|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-09-28 | 199,30 | 1.904.099 | 199,91 | 197,52 | 199,20 | 00:00:00 | | 2017-09-29 | 199,45 | 1.206.499 | 200,70 | 199,08 | 199,35 | 00:00:00 | | 2017-10-02 | 199,35 | 1.956.722 | 202,71 | 199,28 | 200,39 | 00:00:00 | | 2017-10-03 | 199,08 | 1.956.061 | 200,79 | 198,44 | 199,56 | 00:00:00 | | 2017-10-04 | 201,18 | 3.088.920 | 202,25 | 199,27 | 199,95 | 00:00:00 | | 2017-10-05 | 209,25 | 4.916.600 | 213,40 | 207,00 | 211,75 | 00:00:00 | | 2017-10-06 | 210,11 | 1.721.912 | 210,25 | 207,39 | 209,28 | 00:00:00 | | 2017-10-09 | 208,19 | 740.697 | 210,29 | 207,83 | 209,85 | 00:00:00 | | 2017-10-10 | 207,96 | 1.659.291 | 208,60 | 205,30 | 205,38 | 00:00:00 | | 2017-10-11 | 207,74 | 964.716 | 209,09 | 207,34 | 208,35 | 00:00:00 | | 2017-10-12 | 207,40 | 1.270.428 | 208,56 | 207,10 | 207,81 | 00:00:00 | | 2017-10-13 | 208,56 | 1.011.637 | 208,85 | 205,85 | 208,07 | 00:00:00 | | 2017-10-16 | 210,45 | 1.197.728 | 211,06 | 208,10 | 208,64 | 00:00:00 | | 2017-10-17 | 213,64 | 2.728.619 | 213,90 | 209,87 | 210,11 | 00:00:00 | | 2017-10-18 | 211,79 | 1.209.923 | 214,53 | 210,93 | 213,60 | 00:00:00 | | 2017-10-19 | 211,98 | 703.697 | 212,72 | 210,37 | 211,73 | 00:00:00 | | 2017-10-20 | 211,25 | 1.055.476 | 212,30 | 210,92 | 212,10 | 00:00:00 | | 2017-10-23 | 211,71 | 598.784 | 212,27 | 210,75 | 211,91 | 00:00:00 | | 2017-10-24 | 212,65 | 1.047.490 | 212,96 | 211,50 | 211,87 | 00:00:00 | | 2017-10-25 | 212,47 | 824.057 | 213,81 | 211,52 | 213,20 | 00:00:00 | | 2017-10-26 | 211,74 | 680.622 | 213,18 | 211,32 | 212,58 | 00:00:00 | | 2017-10-27 | 211,90 | 793.236 | 212,70 | 210,40 | 212,02 | 00:00:00 | | 2017-10-30 | 213,00 | 1.079.927 | 214,50 | 211,61 | 213,92 | 00:00:00 | | 2017-10-31 | 219,09 | 1.723.536 | 219,29 | 214,00 | 214,25 | 00:00:00 | | 2017-11-01 | 216,00 | 1.152.727 | 219,56 | 215,86 | 219,37 | 00:00:00 | | 2017-12-08 | 217,98 | 1.308.822 | 218,02 | 216,87 | 217,32 | 00:00:00 | | 2017-12-11 | 219,37 | 1.235.761 | 219,86 | 215,94 | 217,21 | 00:00:00 | | 2017-12-12 | 220,01 | 1.693.758 | 223,46 | 218,38 | 220,12 | 00:00:00 | | 2017-12-13 | 218,58 | 1.100.874 | 220,83 | 217,96 | 219,83 | 00:00:00 | | 2017-12-14 | 222,75 | 1.319.055 | 224,38 | 219,01 | 219,26 | 00:00:00 | | 2017-12-15 | 224,44 | 2.437.853 | 224,84 | 221,48 | 221,96 | 00:00:00 | | 2017-12-18 | 222,42 | 1.419.901 | 226,34 | 221,50 | 224,81 | 00:00:00 | | 2017-12-19 | 223,23 | 1.289.756 | 224,51 | 222,63 | 222,95 | 00:00:00 | | 2017-12-20 | 223,51 | 1.191.100 | 223,91 | 221,05 | 223,75 | 00:00:00 | | 2017-12-21 | 224,60 | 970.855 | 225,47 | 223,18 | 224,54 | 00:00:00 | | 2017-12-22 | 223,81 | 948.088 | 224,97 | 222,09 | 224,19 | 00:00:00 | | 2017-12-26 | 225,51 | 1.540.999 | 226,33 | 223,51 | 224,36 | 00:00:00 | | 2017-12-27 | 225,98 | 1.332.961 | 226,36 | 223,58 | 225,78 | 00:00:00 | | 2017-12-28 | 227,98 | 1.864.910 | 228,98 | 225,59 | 228,49 | 00:00:00 | | 2017-12-29 | 228,57 | 1.588.677 | 229,42 | 227,00 | 228,12 | 00:00:00 | | 2018-01-02 | 226,56 | 2.332.568 | 229,46 | 225,81 | 229,00 | 00:00:00 | | 2018-01-03 | 227,50 | 1.715.119 | 228,78 | 226,01 | 226,70 | 00:00:00 | | 2018-01-04 | 225,79 | 2.774.122 | 229,50 | 224,71 | 228,36 | 00:00:00 | | 2018-01-05 | 219,88 | 9.907.414 | 222,86 | 216,25 | 220,45 | 00:00:00 | | 2018-01-08 | 216,84 | 4.915.396 | 220,16 | 214,00 | 219,88 | 00:00:00 | | 2018-01-09 | 222,08 | 2.261.603 | 222,55 | 216,50 | 216,77 | 00:00:00 | | 2018-01-10 | 219,36 | 3.356.414 | 221,93 | 218,25 | 221,79 | 00:00:00 | | 2018-01-11 | 219,05 | 2.094.767 | 220,92 | 218,40 | 219,78 | 00:00:00 | | 2018-01-12 | 217,52 | 4.189.256 | 219,98 | 216,89 | 219,50 | 00:00:00 | | 2018-01-16 | 217,76 | 2.196.750 | 220,00 | 217,20 | 217,95 | 00:00:00 | | 2018-01-17 | 219,22 | 1.898.290 | 220,19 | 217,95 | 218,02 | 00:00:00 | | 2018-01-18 | 217,29 | 1.882.292 | 219,87 | 215,41 | 219,39 | 00:00:00 | | 2018-01-19 | 218,28 | 2.227.103 | 219,57 | 217,61 | 218,00 | 00:00:00 | | 2018-01-22 | 219,32 | 1.677.980 | 219,81 | 217,97 | 217,97 | 00:00:00 | | 2018-01-23 | 220,78 | 1.574.552 | 221,08 | 218,35 | 219,07 | 00:00:00 | | 2018-01-24 | 222,03 | 2.312.476 | 223,51 | 219,67 | 221,22 | 00:00:00 | | 2018-01-25 | 221,31 | 1.385.592 | 223,29 | 220,99 | 222,83 | 00:00:00 | | 2018-01-26 | 223,64 | 1.273.994 | 223,88 | 221,08 | 221,52 | 00:00:00 | | 2018-01-29 | 220,74 | 1.279.061 | 223,85 | 220,66 | 223,34 | 00:00:00 | | 2018-01-30 | 220,05 | 994.862 | 221,24 | 218,02 | 219,74 | 00:00:00 | | 2018-01-31 | 219,47 | 1.630.003 | 221,64 | 219,13 | 220,37 | 00:00:00 | | 2018-02-01 | 220,69 | 986.043 | 221,18 | 218,69 | 219,19 | 00:00:00 | | 2018-02-02 | 215,89 | 1.640.827 | 220,60 | 215,11 | 219,66 | 00:00:00 | | 2018-02-05 | 211,00 | 1.930.544 | 216,37 | 210,22 | 214,40 | 00:00:00 | | 2018-02-06 | 216,29 | 2.578.584 | 217,15 | 207,77 | 208,57 | 00:00:00 | | 2018-02-07 | 214,15 | 1.784.312 | 217,49 | 214,05 | 215,75 | 00:00:00 | | 2018-02-08 | 208,73 | 2.168.426 | 215,75 | 208,64 | 214,28 | 00:00:00 | | 2018-02-09 | 210,26 | 2.877.719 | 211,96 | 204,60 | 211,06 | 00:00:00 | | 2018-02-12 | 213,01 | 3.077.185 | 215,30 | 211,01 | 211,01 | 00:00:00 | | 2018-02-13 | 213,47 | 1.290.722 | 214,81 | 211,25 | 213,11 | 00:00:00 | | 2018-02-14 | 214,00 | 1.204.779 | 215,17 | 211,49 | 212,98 | 00:00:00 | | 2018-02-15 | 216,81 | 1.417.250 | 217,02 | 213,07 | 214,59 | 00:00:00 | | 2018-02-16 | 219,45 | 1.417.959 | 220,20 | 216,48 | 216,69 | 00:00:00 | | 2018-02-20 | 217,33 | 971.499 | 219,54 | 216,88 | 218,28 | 00:00:00 | | 2018-02-21 | 213,79 | 2.805.491 | 220,65 | 209,02 | 218,33 | 00:00:00 | | 2018-02-22 | 213,11 | 1.488.118 | 217,00 | 212,69 | 214,29 | 00:00:00 | | 2018-02-23 | 217,46 | 1.461.298 | 217,47 | 212,91 | 214,00 | 00:00:00 | | 2018-02-26 | 218,04 | 1.146.623 | 218,82 | 215,80 | 217,45 | 00:00:00 | | 2018-02-27 | 218,05 | 2.114.574 | 219,77 | 216,52 | 217,48 | 00:00:00 | | 2018-02-28 | 215,48 | 1.308.176 | 219,40 | 215,48 | 219,32 | 00:00:00 | | 2018-03-01 | 215,95 | 1.541.303 | 216,77 | 213,58 | 216,24 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
