|
 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 | | 2018-06-25 | 228,04 | 1.373.473 | 231,25 | 227,22 | 231,25 | 00:00:00 | | 2018-06-26 | 229,65 | 1.232.398 | 232,64 | 227,43 | 228,91 | 00:00:00 | | 2018-06-27 | 229,41 | 1.845.039 | 232,20 | 228,23 | 228,23 | 00:00:00 | | 2018-06-28 | 232,33 | 2.090.900 | 233,00 | 228,89 | 230,00 | 00:00:00 | | 2018-06-29 | 218,87 | 10.214.937 | 224,14 | 215,25 | 220,61 | 00:00:00 | | 2018-07-02 | 215,91 | 3.523.601 | 217,86 | 213,67 | 216,07 | 00:00:00 | | 2018-07-03 | 214,99 | 1.205.853 | 216,31 | 212,13 | 215,00 | 00:00:00 | | 2018-07-05 | 215,74 | 1.530.516 | 216,62 | 214,32 | 215,19 | 00:00:00 | | 2018-07-06 | 214,98 | 1.480.718 | 215,94 | 214,13 | 215,64 | 00:00:00 | | 2018-07-09 | 218,30 | 1.645.232 | 219,70 | 215,28 | 215,43 | 00:00:00 | | 2018-07-10 | 217,98 | 1.083.301 | 218,95 | 216,06 | 217,41 | 00:00:00 | | 2018-07-11 | 217,35 | 979.747 | 217,81 | 215,92 | 217,28 | 00:00:00 | | 2018-07-12 | 217,52 | 1.100.902 | 218,54 | 216,68 | 218,20 | 00:00:00 | | 2018-07-13 | 215,50 | 1.962.696 | 218,12 | 215,04 | 217,24 | 00:00:00 | | 2018-07-16 | 213,45 | 2.234.757 | 216,22 | 211,92 | 215,35 | 00:00:00 | | 2018-07-17 | 213,85 | 1.931.808 | 215,37 | 213,62 | 213,72 | 00:00:00 | | 2018-07-18 | 214,36 | 2.458.449 | 214,56 | 211,35 | 214,00 | 00:00:00 | | 2018-07-19 | 215,82 | 1.196.252 | 217,34 | 213,31 | 213,31 | 00:00:00 | | 2018-07-20 | 215,96 | 993.513 | 217,02 | 215,00 | 215,30 | 00:00:00 | | 2018-07-23 | 215,00 | 893.723 | 216,88 | 214,40 | 216,00 | 00:00:00 | | 2018-07-24 | 214,60 | 1.545.979 | 215,98 | 213,67 | 215,01 | 00:00:00 | | 2018-07-25 | 215,15 | 1.732.610 | 215,72 | 214,14 | 214,14 | 00:00:00 | | 2018-07-26 | 214,63 | 1.552.599 | 215,90 | 214,12 | 214,95 | 00:00:00 | | 2018-07-27 | 213,95 | 1.578.335 | 215,82 | 212,94 | 214,06 | 00:00:00 | | 2018-07-30 | 209,67 | 2.128.255 | 214,15 | 208,75 | 212,24 | 00:00:00 | | 2018-07-31 | 210,23 | 2.519.881 | 210,83 | 208,29 | 210,15 | 00:00:00 | | 2018-08-01 | 208,46 | 1.556.458 | 210,67 | 208,46 | 210,14 | 00:00:00 | | 2018-08-02 | 207,94 | 1.588.277 | 210,00 | 207,31 | 208,25 | 00:00:00 | | 2018-08-03 | 214,01 | 3.461.109 | 214,50 | 205,35 | 207,50 | 00:00:00 | | 2018-08-06 | 212,52 | 1.516.274 | 214,93 | 211,65 | 213,48 | 00:00:00 | | 2018-08-07 | 217,13 | 1.894.287 | 217,48 | 212,31 | 212,52 | 00:00:00 | | 2018-08-08 | 214,41 | 1.906.068 | 216,79 | 213,99 | 216,53 | 00:00:00 | | 2018-08-09 | 214,78 | 1.038.684 | 216,51 | 213,00 | 213,97 | 00:00:00 | | 2018-08-10 | 213,30 | 1.151.406 | 214,81 | 212,91 | 214,00 | 00:00:00 | | 2018-08-13 | 213,83 | 1.136.687 | 214,01 | 212,68 | 213,00 | 00:00:00 | | 2018-08-14 | 221,81 | 4.415.537 | 222,22 | 214,44 | 215,05 | 00:00:00 | | 2018-08-15 | 208,27 | 10.095.100 | 212,53 | 201,51 | 208,74 | 00:00:00 | | 2018-08-16 | 202,48 | 5.190.139 | 209,50 | 201,55 | 209,20 | 00:00:00 | | 2018-08-17 | 203,93 | 3.753.984 | 204,54 | 198,85 | 202,34 | 00:00:00 | | 2018-08-20 | 202,90 | 2.556.888 | 203,80 | 199,09 | 199,20 | 00:00:00 | | 2018-08-21 | 200,49 | 2.943.694 | 204,95 | 200,06 | 203,00 | 00:00:00 | | 2018-08-22 | 203,36 | 2.467.521 | 204,55 | 200,19 | 201,70 | 00:00:00 | | 2018-08-23 | 204,88 | 1.900.279 | 205,34 | 202,15 | 202,85 | 00:00:00 | | 2018-08-24 | 207,60 | 2.190.757 | 208,71 | 204,61 | 204,61 | 00:00:00 | | 2018-08-27 | 210,26 | 3.046.230 | 210,80 | 207,67 | 210,00 | 00:00:00 | | 2018-08-28 | 207,17 | 2.077.802 | 211,38 | 206,27 | 210,69 | 00:00:00 | | 2018-08-29 | 209,25 | 1.506.772 | 209,94 | 207,29 | 207,77 | 00:00:00 | | 2018-08-30 | 208,76 | 1.835.680 | 210,65 | 208,08 | 208,58 | 00:00:00 | | 2018-08-31 | 209,17 | 145.277 | 209,91 | 208,47 | 208,65 | 00:00:00 | | 2018-09-04 | 211,11 | 1.717.645 | 211,30 | 206,35 | 207,96 | 00:00:00 | | 2018-09-05 | 209,75 | 1.973.621 | 211,50 | 207,94 | 211,38 | 00:00:00 | | 2018-09-06 | 208,62 | 1.687.106 | 209,79 | 206,38 | 209,20 | 00:00:00 | | 2018-09-07 | 211,72 | 2.115.307 | 211,73 | 207,92 | 209,90 | 00:00:00 | | 2018-09-10 | 212,06 | 2.217.440 | 214,50 | 208,50 | 209,11 | 00:00:00 | | 2018-09-11 | 215,26 | 2.618.834 | 216,75 | 211,57 | 212,00 | 00:00:00 | | 2018-09-12 | 215,99 | 1.919.793 | 219,13 | 215,41 | 215,66 | 00:00:00 | | 2018-09-13 | 214,83 | 1.723.186 | 217,75 | 214,40 | 216,50 | 00:00:00 | | 2018-09-14 | 212,05 | 2.111.118 | 214,14 | 210,73 | 211,41 | 00:00:00 | | 2018-09-17 | 212,33 | 1.942.000 | 213,90 | 210,22 | 213,20 | 00:00:00 | | 2018-09-18 | 213,52 | 1.391.047 | 214,87 | 211,31 | 212,21 | 00:00:00 | | 2018-09-19 | 215,17 | 1.896.076 | 218,50 | 214,29 | 217,89 | 00:00:00 | | 2018-09-20 | 218,57 | 1.882.852 | 219,43 | 214,50 | 215,20 | 00:00:00 | | 2018-09-21 | 216,94 | 2.055.336 | 219,60 | 216,64 | 218,00 | 00:00:00 | | 2018-09-24 | 216,32 | 928.594 | 217,02 | 215,31 | 216,39 | 00:00:00 | | 2018-09-25 | 214,51 | 1.555.795 | 216,86 | 212,92 | 215,48 | 00:00:00 | | 2018-09-26 | 213,76 | 1.338.212 | 216,45 | 213,51 | 215,46 | 00:00:00 | | 2018-09-27 | 214,94 | 1.128.090 | 216,38 | 213,50 | 213,50 | 00:00:00 | | 2018-09-28 | 215,62 | 2.434.138 | 219,08 | 215,20 | 216,22 | 00:00:00 | | 2018-10-01 | 213,32 | 1.342.733 | 216,55 | 212,85 | 216,31 | 00:00:00 | | 2018-10-02 | 212,73 | 1.765.530 | 214,23 | 211,77 | 212,88 | 00:00:00 | | 2018-10-03 | 210,76 | 2.627.338 | 213,78 | 210,52 | 213,61 | 00:00:00 | | 2018-10-04 | 222,10 | 7.428.400 | 225,76 | 216,20 | 224,31 | 00:00:00 | | 2018-10-05 | 223,18 | 3.759.455 | 225,25 | 220,83 | 224,17 | 00:00:00 | | 2018-10-08 | 228,67 | 3.029.439 | 228,91 | 223,41 | 223,64 | 00:00:00 | | 2018-10-09 | 226,27 | 2.443.136 | 228,33 | 225,23 | 227,82 | 00:00:00 | | 2018-10-10 | 221,61 | 2.217.990 | 227,70 | 221,39 | 227,37 | 00:00:00 | | 2018-10-11 | 217,77 | 2.343.666 | 221,95 | 217,50 | 221,23 | 00:00:00 | | 2018-10-12 | 225,69 | 2.967.214 | 226,29 | 220,04 | 221,26 | 00:00:00 | | 2018-10-15 | 223,71 | 1.583.693 | 226,89 | 222,69 | 224,31 | 00:00:00 | | 2018-10-16 | 226,96 | 1.636.091 | 227,70 | 224,50 | 227,30 | 00:00:00 | | 2018-10-17 | 227,20 | 1.162.040 | 228,00 | 224,01 | 227,06 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
