Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne STZ.US
248.09-1.44(-0.58%)(czas lokalny: 16.07.2024 16:00)Constellation Brands Inc - Class A
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 250.00 | 253.05 | 247.10 | 248.09 | 1 543 240 | 0 |
15.07.2024 | 258.83 | 260.61 | 249.42 | 249.53 | 2 108 040 | 0 |
12.07.2024 | 260.00 | 264.45 | 259.66 | 259.82 | 998 549 | 0 |
11.07.2024 | 253.32 | 259.68 | 252.88 | 259.37 | 905 673 | 0 |
10.07.2024 | 252.25 | 254.86 | 251.95 | 253.08 | 1 253 620 | 0 |
09.07.2024 | 254.17 | 256.69 | 251.92 | 252.09 | 1 246 751 | 0 |
08.07.2024 | 259.32 | 259.70 | 253.00 | 253.84 | 1 250 993 | 0 |
05.07.2024 | 250.37 | 259.16 | 250.00 | 259.14 | 1 879 634 | 0 |
03.07.2024 | 263.81 | 264.37 | 248.00 | 250.37 | 2 670 323 | 0 |
02.07.2024 | 256.22 | 259.30 | 254.36 | 258.94 | 1 862 763 | 0 |
01.07.2024 | 258.54 | 259.85 | 255.56 | 256.29 | 973 483 | 0 |
28.06.2024 | 256.18 | 257.57 | 254.68 | 257.28 | 1 500 007 | 0 |
27.06.2024 | 261.19 | 261.83 | 254.71 | 255.91 | 1 088 199 | 0 |
26.06.2024 | 260.28 | 262.95 | 259.74 | 261.07 | 790 871 | 0 |
25.06.2024 | 263.72 | 265.69 | 260.49 | 261.68 | 966 416 | 0 |
24.06.2024 | 263.16 | 265.71 | 262.08 | 265.13 | 1 077 428 | 0 |
21.06.2024 | 263.45 | 263.59 | 260.93 | 263.50 | 1 379 722 | 0 |
20.06.2024 | 261.80 | 264.52 | 260.25 | 262.83 | 1 021 025 | 0 |
18.06.2024 | 263.00 | 263.65 | 263.65 | 263.65 | 950 321 | 0 |
17.06.2024 | 252.91 | 264.08 | 252.58 | 262.34 | 1 574 847 | 0 |
14.06.2024 | 253.87 | 254.44 | 251.53 | 253.50 | 714 090 | 0 |
13.06.2024 | 252.02 | 254.78 | 251.11 | 254.62 | 1 324 676 | 0 |
12.06.2024 | 253.26 | 253.90 | 248.28 | 252.51 | 1 442 996 | 0 |
11.06.2024 | 250.58 | 251.05 | 247.26 | 251.03 | 1 058 810 | 0 |
10.06.2024 | 250.09 | 253.27 | 249.79 | 251.68 | 1 210 667 | 0 |
07.06.2024 | 249.00 | 252.58 | 248.82 | 250.93 | 1 213 403 | 0 |
06.06.2024 | 250.28 | 251.46 | 249.16 | 250.11 | 761 042 | 0 |
05.06.2024 | 250.54 | 251.57 | 247.56 | 250.03 | 914 591 | 0 |
04.06.2024 | 249.90 | 251.37 | 248.69 | 250.34 | 1 206 996 | 0 |
03.06.2024 | 248.03 | 251.80 | 246.71 | 250.32 | 1 123 845 | 0 |
31.05.2024 | 247.09 | 250.55 | 244.19 | 250.23 | 1 874 105 | 0 |
30.05.2024 | 243.97 | 248.48 | 243.25 | 246.59 | 1 418 016 | 0 |
29.05.2024 | 243.55 | 246.58 | 243.04 | 243.97 | 1 052 168 | 0 |
28.05.2024 | 246.73 | 248.49 | 244.69 | 245.49 | 1 132 009 | 0 |
24.05.2024 | 246.73 | 248.51 | 248.51 | 248.51 | 1 503 979 | 0 |
23.05.2024 | 247.72 | 248.80 | 244.15 | 245.12 | 1 282 074 | 0 |
22.05.2024 | 250.32 | 251.01 | 248.40 | 248.94 | 799 306 | 0 |
21.05.2024 | 250.85 | 251.47 | 248.96 | 250.98 | 836 928 | 0 |
20.05.2024 | 255.52 | 255.62 | 249.26 | 250.56 | 850 498 | 0 |
17.05.2024 | 255.54 | 256.76 | 252.85 | 255.43 | 1 415 790 | 0 |
16.05.2024 | 252.86 | 257.09 | 252.38 | 255.39 | 1 297 335 | 0 |
15.05.2024 | 253.99 | 255.09 | 251.88 | 252.29 | 1 065 824 | 0 |
14.05.2024 | 259.23 | 259.65 | 251.59 | 253.99 | 1 168 567 | 0 |
13.05.2024 | 262.90 | 263.33 | 258.50 | 258.77 | 846 742 | 0 |
10.05.2024 | 260.89 | 263.00 | 260.21 | 261.95 | 502 373 | 0 |
09.05.2024 | 258.60 | 261.28 | 258.56 | 260.70 | 443 515 | 0 |
08.05.2024 | 259.31 | 259.80 | 257.74 | 258.36 | 406 673 | 0 |
07.05.2024 | 259.65 | 260.62 | 256.52 | 258.49 | 618 501 | 0 |
06.05.2024 | 257.54 | 258.38 | 255.46 | 257.31 | 752 198 | 0 |
03.05.2024 | 255.00 | 256.62 | 253.51 | 256.08 | 735 841 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus