Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne STZ.US
261.55-0.11(-0.04%)(czas lokalny: 24.04.2024 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 |
---|---|---|---|---|---|---|
24.04.2024 | 259.61 | 261.98 | 257.64 | 261.55 | 1 075 072 | 0 |
23.04.2024 | 259.49 | 262.27 | 258.93 | 261.66 | 1 017 055 | 0 |
22.04.2024 | 261.50 | 261.80 | 259.39 | 259.74 | 843 448 | 0 |
19.04.2024 | 259.47 | 263.57 | 259.29 | 260.70 | 1 506 594 | 0 |
18.04.2024 | 257.82 | 260.97 | 257.52 | 258.68 | 1 160 749 | 0 |
17.04.2024 | 259.23 | 259.13 | 257.08 | 257.31 | 1 530 438 | 0 |
16.04.2024 | 257.95 | 259.21 | 253.41 | 257.78 | 1 773 473 | 0 |
15.04.2024 | 265.19 | 265.95 | 257.19 | 258.52 | 1 825 275 | 0 |
12.04.2024 | 269.51 | 270.18 | 262.08 | 262.24 | 1 603 013 | 0 |
11.04.2024 | 272.74 | 274.87 | 264.02 | 268.34 | 4 092 641 | 0 |
10.04.2024 | 259.01 | 265.30 | 258.10 | 264.92 | 2 634 289 | 0 |
09.04.2024 | 267.55 | 267.64 | 262.07 | 262.97 | 1 203 098 | 0 |
08.04.2024 | 265.55 | 267.25 | 265.01 | 266.00 | 967 156 | 0 |
05.04.2024 | 264.24 | 265.69 | 262.54 | 265.63 | 1 247 342 | 0 |
04.04.2024 | 268.08 | 268.32 | 263.27 | 264.31 | 1 398 776 | 0 |
03.04.2024 | 266.84 | 267.58 | 264.83 | 266.95 | 756 846 | 0 |
02.04.2024 | 267.30 | 269.86 | 265.67 | 267.41 | 1 246 951 | 0 |
01.04.2024 | 271.35 | 271.63 | 264.35 | 266.00 | 1 404 353 | 0 |
28.03.2024 | 273.00 | 271.76 | 271.76 | 271.76 | 1 144 061 | 0 |
27.03.2024 | 270.57 | 272.18 | 269.06 | 272.04 | 832 500 | 0 |
26.03.2024 | 271.07 | 271.07 | 268.31 | 269.29 | 878 429 | 0 |
25.03.2024 | 268.86 | 270.61 | 268.21 | 270.44 | 752 268 | 0 |
22.03.2024 | 271.00 | 270.62 | 267.43 | 268.24 | 657 366 | 0 |
21.03.2024 | 268.50 | 270.16 | 266.69 | 269.35 | 980 647 | 0 |
20.03.2024 | 269.10 | 269.17 | 266.06 | 268.50 | 1 264 351 | 0 |
19.03.2024 | 267.00 | 268.81 | 266.50 | 268.75 | 1 182 902 | 0 |
18.03.2024 | 267.09 | 267.74 | 265.10 | 266.35 | 1 141 430 | 0 |
15.03.2024 | 259.00 | 267.90 | 259.00 | 267.64 | 2 405 862 | 0 |
14.03.2024 | 262.19 | 263.16 | 258.78 | 260.83 | 919 881 | 0 |
13.03.2024 | 263.95 | 265.24 | 262.46 | 263.70 | 899 816 | 0 |
12.03.2024 | 262.00 | 262.39 | 260.05 | 261.86 | 989 699 | 0 |
11.03.2024 | 258.00 | 263.06 | 257.83 | 261.98 | 1 418 807 | 0 |
08.03.2024 | 255.81 | 258.87 | 254.41 | 257.69 | 1 888 272 | 0 |
07.03.2024 | 249.43 | 255.37 | 248.51 | 255.30 | 1 276 927 | 0 |
29.02.2024 | 247.75 | 248.97 | 245.95 | 248.52 | 1 937 925 | 0 |
28.02.2024 | 247.07 | 247.58 | 245.11 | 247.44 | 948 104 | 0 |
27.02.2024 | 246.26 | 248.19 | 244.84 | 247.09 | 1 164 805 | 0 |
26.02.2024 | 247.02 | 248.33 | 245.61 | 246.82 | 1 085 218 | 0 |
23.02.2024 | 245.47 | 248.60 | 244.61 | 247.23 | 810 037 | 0 |
22.02.2024 | 245.58 | 247.30 | 244.05 | 245.70 | 1 071 636 | 0 |
21.02.2024 | 245.75 | 247.47 | 244.48 | 245.61 | 602 600 | 0 |
20.02.2024 | 244.04 | 248.56 | 244.16 | 245.26 | 743 868 | 0 |
16.02.2024 | 243.96 | 243.84 | 243.84 | 243.84 | 834 644 | 0 |
15.02.2024 | 244.72 | 246.15 | 242.98 | 244.90 | 701 960 | 0 |
14.02.2024 | 244.56 | 244.97 | 242.40 | 243.60 | 665 358 | 0 |
13.02.2024 | 245.05 | 247.03 | 242.88 | 244.58 | 933 502 | 0 |
12.02.2024 | 243.17 | 248.12 | 242.89 | 247.08 | 1 357 572 | 0 |
09.02.2024 | 242.45 | 244.52 | 241.59 | 242.55 | 1 185 685 | 0 |
08.02.2024 | 244.00 | 244.23 | 241.80 | 243.05 | 1 072 785 | 0 |
07.02.2024 | 246.77 | 246.35 | 241.17 | 244.42 | 994 187 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus