Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne STZ.US
132.87-2.85(-2.10%)(czas lokalny: 17.07.2026 16:00)Constellation Brands, Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.07.2026 | 136.97 | 138.35 | 132.62 | 132.87 | 547 180 | 0 |
| 16.07.2026 | 132.88 | 136.30 | 132.55 | 135.69 | 714 852 | 0 |
| 15.07.2026 | 131.52 | 133.63 | 130.72 | 131.64 | 461 900 | 0 |
| 14.07.2026 | 134.53 | 134.74 | 130.11 | 131.38 | 711 220 | 0 |
| 13.07.2026 | 135.97 | 139.75 | 133.67 | 134.52 | 581 097 | 0 |
| 10.07.2026 | 132.65 | 134.62 | 132.12 | 133.99 | 849 128 | 0 |
| 09.07.2026 | 129.45 | 132.55 | 128.90 | 132.45 | 502 328 | 0 |
| 08.07.2026 | 132.66 | 132.66 | 129.63 | 130.32 | 584 273 | 0 |
| 07.07.2026 | 131.84 | 131.84 | 131.53 | 131.74 | 21 918 | 0 |
| 06.07.2026 | 134.62 | 134.64 | 128.78 | 130.57 | 894 500 | 0 |
| 02.07.2026 | 136.05 | 139.71 | 135.50 | 137.32 | 735 952 | 0 |
| 01.07.2026 | 142.35 | 143.74 | 134.40 | 136.90 | 1 122 800 | 0 |
| 30.06.2026 | 140.00 | 140.10 | 135.77 | 138.96 | 644 468 | 0 |
| 29.06.2026 | 146.00 | 146.00 | 139.57 | 139.63 | 705 885 | 0 |
| 26.06.2026 | 145.04 | 148.16 | 144.65 | 146.26 | 493 294 | 0 |
| 25.06.2026 | 141.51 | 145.20 | 141.51 | 144.46 | 488 964 | 0 |
| 24.06.2026 | 144.59 | 145.21 | 142.92 | 142.99 | 325 756 | 0 |
| 23.06.2026 | 144.56 | 144.86 | 141.56 | 143.36 | 703 176 | 0 |
| 22.06.2026 | 140.90 | 145.62 | 140.60 | 141.55 | 643 244 | 0 |
| 18.06.2026 | 139.08 | 142.07 | 138.90 | 141.18 | 526 868 | 0 |
| 17.06.2026 | 142.43 | 143.09 | 138.64 | 138.98 | 687 348 | 0 |
| 16.06.2026 | 148.17 | 148.28 | 144.07 | 144.17 | 563 708 | 0 |
| 15.06.2026 | 149.02 | 150.92 | 147.28 | 148.11 | 365 064 | 0 |
| 12.06.2026 | 143.29 | 149.56 | 143.12 | 148.52 | 591 984 | 0 |
| 11.06.2026 | 141.97 | 144.27 | 141.17 | 143.09 | 527 718 | 0 |
| 10.06.2026 | 141.44 | 142.22 | 140.06 | 142.21 | 506 852 | 0 |
| 09.06.2026 | 140.98 | 143.42 | 139.64 | 140.12 | 435 063 | 0 |
| 08.06.2026 | 140.07 | 142.03 | 138.38 | 140.90 | 292 542 | 0 |
| 05.06.2026 | 138.85 | 142.07 | 138.85 | 140.93 | 297 044 | 0 |
| 04.06.2026 | 136.80 | 138.00 | 136.00 | 137.78 | 228 882 | 0 |
| 03.06.2026 | 136.40 | 136.90 | 135.11 | 135.43 | 218 558 | 0 |
| 02.06.2026 | 136.43 | 137.00 | 135.53 | 136.73 | 339 714 | 0 |
| 01.06.2026 | 137.56 | 139.32 | 135.26 | 136.27 | 324 604 | 0 |
| 29.05.2026 | 141.01 | 141.13 | 138.57 | 138.78 | 231 018 | 0 |
| 28.05.2026 | 140.44 | 143.83 | 135.75 | 142.12 | 325 652 | 0 |
| 27.05.2026 | 148.50 | 150.76 | 143.36 | 143.73 | 222 192 | 0 |
| 26.05.2026 | 148.23 | 148.82 | 143.74 | 147.65 | 328 498 | 0 |
| 22.05.2026 | 150.40 | 151.76 | 148.83 | 149.48 | 134 740 | 0 |
| 21.05.2026 | 149.12 | 151.50 | 147.27 | 150.84 | 162 268 | 0 |
| 20.05.2026 | 145.18 | 151.41 | 144.70 | 151.14 | 220 834 | 0 |
| 19.05.2026 | 147.90 | 150.06 | 144.96 | 146.44 | 291 960 | 0 |
| 18.05.2026 | 143.79 | 147.75 | 143.79 | 147.56 | 325 346 | 0 |
| 15.05.2026 | 142.27 | 143.10 | 139.67 | 142.36 | 270 126 | 0 |
| 14.05.2026 | 140.85 | 141.72 | 139.80 | 140.65 | 163 739 | 0 |
| 13.05.2026 | 141.61 | 143.73 | 139.12 | 140.51 | 311 392 | 0 |
| 12.05.2026 | 142.98 | 144.19 | 141.42 | 142.57 | 186 991 | 0 |
| 11.05.2026 | 147.00 | 147.13 | 141.37 | 142.39 | 274 386 | 0 |
| 08.05.2026 | 150.36 | 151.30 | 146.78 | 148.23 | 89 769 | 0 |
| 07.05.2026 | 151.46 | 151.70 | 149.20 | 150.27 | 99 894 | 0 |
| 06.05.2026 | 151.53 | 153.14 | 150.26 | 152.23 | 66 484 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
