Italia markets open in 6 hours 17 minutes

Constellation Brands, Inc. (STZ)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
261,55-0,11 (-0,04%)
Alla chiusura: 04:00PM EDT
265,25 +3,70 (+1,41%)
Dopo ore: 06:51PM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 2024259,61261,98257,64261,55261,551.075.272
23 apr 2024259,42262,27258,93261,66261,661.049.900
22 apr 2024261,50261,80259,39259,74259,74872.800
19 apr 2024259,47263,56259,29260,70260,701.506.600
18 apr 2024257,82260,97257,52258,68258,681.160.800
17 apr 2024259,23259,23257,08257,31257,311.530.500
16 apr 2024257,95259,21253,41257,78257,781.773.800
15 apr 2024265,28265,28257,19258,52258,521.832.700
12 apr 2024269,51270,18262,08262,24262,241.629.300
11 apr 2024271,00274,87264,04268,34268,344.101.200
10 apr 2024259,01265,31258,10264,92264,922.645.200
09 apr 2024267,55267,55262,07262,97262,971.203.800
08 apr 2024265,55267,25265,01266,00266,00968.200
05 apr 2024264,24265,69262,54265,63265,631.247.900
04 apr 2024268,08268,32263,27264,31264,311.401.800
03 apr 2024266,84267,48264,83266,95266,95769.200
02 apr 2024267,30269,86265,67267,41267,411.258.500
01 apr 2024271,35271,63264,35266,00266,001.420.100
28 mar 2024272,38273,00269,71271,76271,761.144.000
27 mar 2024270,57272,18269,06272,04272,04838.700
26 mar 2024271,07271,07268,31269,29269,29878.400
25 mar 2024268,86270,61268,21270,44270,44758.600
22 mar 2024271,00271,00267,43268,24268,24664.400
21 mar 2024268,50270,16266,69269,35269,351.016.400
20 mar 2024268,82269,17266,06268,50268,501.264.400
19 mar 2024267,00268,81266,50268,75268,751.183.000
18 mar 2024267,09267,74265,09266,35266,351.176.900
15 mar 2024259,00267,90259,00267,64267,642.421.200
14 mar 2024262,24263,16258,78260,83260,83941.900
13 mar 2024263,61265,24262,46263,70263,70900.000
12 mar 2024262,00262,39260,05261,86261,86998.400
11 mar 2024258,00263,06257,83261,98261,981.418.800
08 mar 2024255,81258,87254,41257,69257,691.920.300
07 mar 2024249,43255,37248,51255,30255,301.342.400
06 mar 2024248,00248,87246,14248,40248,401.178.800
05 mar 2024248,19250,37246,52248,14248,141.221.300
04 mar 2024249,15249,71247,00248,03248,031.212.100
01 mar 2024247,75250,20246,11250,00250,001.559.400
29 feb 2024247,75248,96245,95248,52248,521.938.300
28 feb 2024247,07247,58245,11247,44247,44948.600
27 feb 2024246,26248,19244,84247,09247,091.172.500
26 feb 2024247,02248,33245,65246,82246,821.108.300
23 feb 2024245,47248,60244,61247,23247,23910.900
22 feb 2024245,58247,31244,05245,70245,701.154.500
21 feb 2024245,75247,47244,48245,61245,61603.800
20 feb 2024244,04248,57244,04245,26245,26744.100
16 feb 2024243,96246,09242,12243,84243,84834.600
15 feb 2024244,72246,15242,98244,90244,90703.600
14 feb 2024244,56244,89242,40243,60243,60667.400
13 feb 2024245,05247,03242,91244,58244,58933.500
12 feb 2024243,17248,12242,89247,08247,081.365.400
09 feb 2024242,45244,52241,59242,55242,551.219.200
08 feb 2024244,00244,23241,80243,05243,051.138.700
07 feb 2024245,90246,77241,17244,42244,42994.300
07 feb 20240.89 Dividendo
06 feb 2024246,96249,67246,01248,65247,761.099.200
05 feb 2024248,84249,96246,56247,06246,181.322.300
02 feb 2024252,13252,15248,57250,59249,691.168.300
01 feb 2024245,50252,68244,47252,68251,781.036.400
31 gen 2024248,25248,58243,85245,08244,201.116.300
30 gen 2024250,47250,99246,71248,43247,54950.500
29 gen 2024249,00250,96247,16250,80249,901.473.700
26 gen 2024251,42251,93249,06249,50248,611.078.500
25 gen 2024248,70250,27248,26250,21249,31797.500
24 gen 2024252,04252,85247,29247,41246,521.153.400
23 gen 2024251,18253,25250,90252,99252,08797.000
22 gen 2024254,38255,36251,53251,63250,73828.500
19 gen 2024254,50255,94251,33253,95253,04947.900
18 gen 2024251,56254,45251,38253,65252,74699.800
17 gen 2024254,43255,65252,44252,66251,761.068.600
16 gen 2024259,67259,96255,22255,38254,471.244.800
12 gen 2024258,32260,30257,45258,30257,381.515.300
11 gen 2024255,00257,76254,33257,42256,501.701.000
10 gen 2024253,18255,79252,51254,77253,861.846.500
09 gen 2024249,27253,60247,03253,54252,631.449.800
08 gen 2024248,15251,69248,15250,00249,112.083.700
05 gen 2024244,50253,09243,30247,53246,642.633.200
04 gen 2024242,24243,56241,86242,33241,461.331.300
03 gen 2024243,65244,34241,19241,42240,561.609.100
02 gen 2024240,64245,05240,49243,89243,021.250.500
29 dic 2023242,22242,82241,38241,75240,88741.300
28 dic 2023240,11242,45240,11242,16241,29824.000
27 dic 2023238,68240,21238,26240,12239,26602.900
26 dic 2023237,47240,44237,18238,99238,13568.000
22 dic 2023236,97239,28236,11237,88237,03875.400
21 dic 2023236,50237,62235,17235,87235,031.127.900
20 dic 2023239,68240,38234,74235,07234,231.322.200
19 dic 2023239,44241,59239,13241,09240,231.025.400
18 dic 2023237,63239,25235,96238,89238,031.229.500
15 dic 2023239,99240,23235,48236,46235,611.722.900
14 dic 2023243,32244,41240,93241,03240,171.282.500
13 dic 2023236,00244,07234,75242,59241,721.241.800
12 dic 2023236,72236,77234,71235,83234,991.273.700
11 dic 2023235,22236,37234,01235,70234,86804.100
08 dic 2023235,56236,63234,18234,44233,60901.100
07 dic 2023235,28236,54233,77235,86235,021.047.300
06 dic 2023235,96237,11232,61235,10234,261.231.700
05 dic 2023239,90240,49233,50236,66235,811.247.400
04 dic 2023240,54243,37239,79240,31239,451.322.300
01 dic 2023242,02243,00239,60241,95241,08970.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...