Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne STZ.US
135.00-1.81(-1.32%)(czas lokalny: 19.12.2025 16:00)Constellation Brands, Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 19.12.2025 | 136.08 | 137.28 | 134.67 | 135.00 | 131 958 | 0 |
| 18.12.2025 | 139.35 | 141.02 | 136.73 | 136.91 | 76 139 | 0 |
| 17.12.2025 | 140.76 | 141.90 | 139.55 | 139.71 | 160 745 | 0 |
| 16.12.2025 | 144.23 | 145.01 | 142.28 | 142.58 | 84 050 | 0 |
| 15.12.2025 | 147.59 | 147.93 | 141.60 | 143.50 | 142 717 | 0 |
| 12.12.2025 | 150.45 | 151.07 | 147.21 | 147.39 | 102 647 | 0 |
| 11.12.2025 | 148.88 | 151.50 | 148.84 | 149.57 | 146 076 | 0 |
| 10.12.2025 | 143.99 | 148.54 | 143.95 | 148.53 | 136 673 | 0 |
| 09.12.2025 | 141.50 | 143.86 | 141.50 | 143.44 | 128 946 | 0 |
| 08.12.2025 | 141.63 | 142.28 | 139.94 | 142.03 | 133 230 | 0 |
| 05.12.2025 | 137.64 | 142.56 | 137.44 | 142.46 | 209 050 | 0 |
| 04.12.2025 | 137.97 | 139.34 | 136.97 | 138.08 | 103 510 | 0 |
| 03.12.2025 | 138.12 | 139.70 | 137.19 | 138.10 | 106 232 | 0 |
| 02.12.2025 | 137.03 | 138.24 | 136.23 | 137.88 | 83 533 | 0 |
| 01.12.2025 | 135.68 | 138.26 | 135.67 | 137.86 | 171 718 | 0 |
| 28.11.2025 | 135.10 | 137.14 | 135.10 | 136.38 | 76 184 | 0 |
| 26.11.2025 | 131.72 | 136.25 | 131.72 | 134.91 | 105 567 | 0 |
| 25.11.2025 | 132.75 | 133.44 | 131.31 | 132.19 | 112 562 | 0 |
| 24.11.2025 | 133.37 | 133.42 | 131.71 | 132.12 | 70 694 | 0 |
| 21.11.2025 | 131.05 | 135.55 | 131.05 | 133.65 | 125 629 | 0 |
| 20.11.2025 | 128.70 | 130.99 | 128.20 | 130.46 | 128 220 | 0 |
| 19.11.2025 | 130.03 | 131.09 | 129.00 | 129.32 | 176 244 | 0 |
| 18.11.2025 | 130.71 | 131.11 | 129.38 | 130.56 | 300 675 | 0 |
| 17.11.2025 | 129.20 | 133.40 | 129.06 | 130.98 | 243 118 | 0 |
| 14.11.2025 | 129.88 | 129.90 | 126.89 | 129.06 | 454 524 | 0 |
| 13.11.2025 | 129.65 | 131.50 | 129.38 | 129.69 | 275 919 | 0 |
| 12.11.2025 | 131.81 | 132.69 | 130.38 | 130.42 | 319 995 | 0 |
| 11.11.2025 | 129.57 | 133.00 | 129.40 | 131.84 | 416 559 | 0 |
| 10.11.2025 | 128.03 | 128.77 | 126.49 | 128.43 | 308 775 | 0 |
| 07.11.2025 | 128.68 | 129.50 | 126.64 | 127.65 | 3 758 700 | 0 |
| 06.11.2025 | 129.84 | 130.76 | 127.95 | 127.98 | 438 474 | 0 |
| 05.11.2025 | 129.22 | 131.94 | 128.52 | 130.63 | 257 133 | 0 |
| 04.11.2025 | 130.87 | 131.53 | 128.22 | 129.23 | 331 617 | 0 |
| 03.11.2025 | 131.15 | 131.59 | 129.88 | 130.84 | 357 795 | 0 |
| 31.10.2025 | 128.05 | 132.24 | 127.13 | 131.37 | 533 930 | 0 |
| 30.10.2025 | 130.02 | 130.90 | 128.80 | 128.85 | 286 074 | 0 |
| 29.10.2025 | 133.14 | 133.88 | 130.75 | 131.03 | 124 894 | 0 |
| 28.10.2025 | 137.00 | 137.00 | 134.26 | 134.30 | 122 360 | 0 |
| 27.10.2025 | 140.02 | 140.02 | 137.21 | 137.97 | 101 553 | 0 |
| 24.10.2025 | 140.46 | 140.72 | 139.17 | 139.58 | 66 340 | 0 |
| 23.10.2025 | 140.30 | 140.63 | 138.91 | 139.71 | 65 657 | 0 |
| 22.10.2025 | 141.00 | 142.17 | 139.68 | 140.20 | 77 085 | 0 |
| 21.10.2025 | 141.58 | 141.82 | 139.20 | 141.63 | 96 067 | 0 |
| 20.10.2025 | 140.84 | 143.25 | 140.25 | 141.25 | 85 167 | 0 |
| 17.10.2025 | 139.40 | 141.10 | 138.64 | 140.45 | 235 328 | 0 |
| 16.10.2025 | 140.03 | 141.09 | 138.75 | 139.33 | 272 014 | 0 |
| 15.10.2025 | 140.65 | 140.65 | 137.15 | 138.91 | 205 816 | 0 |
| 14.10.2025 | 140.20 | 142.04 | 139.87 | 141.32 | 223 370 | 0 |
| 13.10.2025 | 140.68 | 141.61 | 138.77 | 141.40 | 141 364 | 0 |
| 10.10.2025 | 143.50 | 145.37 | 140.61 | 141.34 | 245 656 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
