Marchés français ouverture 6 h 8 min

Constellation Brands, Inc. (STZ)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
250,56-4,87 (-1,91 %)
À la clôture : 04:00PM EDT
250,76 +0,20 (+0,08 %)
Échanges après Bourse : 07:14PM EDT
Durée:
20 mai 2023 - 20 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 2024255,52254,92249,26250,56250,56729 416
17 mai 2024255,54256,76252,85255,43255,431 415 800
16 mai 2024252,86257,09252,38255,39255,391 326 200
15 mai 2024253,99255,09251,88252,29252,291 069 900
14 mai 2024259,23259,65251,59253,99253,991 168 600
13 mai 2024262,61263,33258,50258,77258,77883 600
10 mai 2024260,89263,00260,21261,95261,95503 200
09 mai 2024258,60261,21258,57260,70260,70443 800
08 mai 2024258,87259,80257,74258,36258,36407 800
07 mai 2024259,65260,62256,52258,49258,49642 400
06 mai 2024257,54258,38255,48257,31257,31776 100
03 mai 2024255,00256,62253,51256,08256,08735 800
02 mai 2024254,36255,70253,39254,08254,08694 200
02 mai 20241.01 Dividende
01 mai 2024252,50257,26252,40253,95252,941 009 400
30 avr. 2024260,18260,24252,95253,46252,451 851 100
29 avr. 2024260,36261,72259,49261,19260,15573 400
26 avr. 2024261,10262,04259,93260,04259,01700 000
25 avr. 2024261,79264,20259,78261,71260,67757 600
24 avr. 2024259,61261,99257,64261,55260,511 075 300
23 avr. 2024259,42262,27258,93261,66260,621 049 900
22 avr. 2024261,50261,80259,39259,74258,71872 800
19 avr. 2024259,47263,56259,29260,70259,661 506 600
18 avr. 2024257,82260,97257,52258,68257,651 160 800
17 avr. 2024259,23259,23257,08257,31256,291 530 500
16 avr. 2024257,95259,21253,41257,78256,751 773 800
15 avr. 2024265,28265,28257,19258,52257,491 832 700
12 avr. 2024269,51270,18262,08262,24261,201 629 300
11 avr. 2024271,00274,87264,04268,34267,274 101 200
10 avr. 2024259,01265,31258,10264,92263,872 645 200
09 avr. 2024267,55267,55262,07262,97261,921 203 800
08 avr. 2024265,55267,25265,01266,00264,94968 200
05 avr. 2024264,24265,69262,54265,63264,571 247 900
04 avr. 2024268,08268,32263,27264,31263,261 401 800
03 avr. 2024266,84267,48264,83266,95265,89769 200
02 avr. 2024267,30269,86265,67267,41266,351 258 500
01 avr. 2024271,35271,63264,35266,00264,941 420 100
28 mars 2024272,38273,00269,71271,76270,681 144 000
27 mars 2024270,57272,18269,06272,04270,96838 700
26 mars 2024271,07271,07268,31269,29268,22878 400
25 mars 2024268,86270,61268,21270,44269,36758 600
22 mars 2024271,00271,00267,43268,24267,17664 400
21 mars 2024268,50270,16266,69269,35268,281 016 400
20 mars 2024268,82269,17266,06268,50267,431 264 400
19 mars 2024267,00268,81266,50268,75267,681 183 000
18 mars 2024267,09267,74265,09266,35265,291 176 900
15 mars 2024259,00267,90259,00267,64266,582 421 200
14 mars 2024262,24263,16258,78260,83259,79941 900
13 mars 2024263,61265,24262,46263,70262,65900 000
12 mars 2024262,00262,39260,05261,86260,82998 400
11 mars 2024258,00263,06257,83261,98260,941 418 800
08 mars 2024255,81258,87254,41257,69256,671 920 300
07 mars 2024249,43255,37248,51255,30254,281 342 400
06 mars 2024248,00248,87246,14248,40247,411 178 800
05 mars 2024248,19250,37246,52248,14247,151 221 300
04 mars 2024249,15249,71247,00248,03247,041 212 100
01 mars 2024247,75250,20246,11250,00249,011 559 400
29 févr. 2024247,75248,96245,95248,52247,531 938 300
28 févr. 2024247,07247,58245,11247,44246,46948 600
27 févr. 2024246,26248,19244,84247,09246,111 172 500
26 févr. 2024247,02248,33245,65246,82245,841 108 300
23 févr. 2024245,47248,60244,61247,23246,25910 900
22 févr. 2024245,58247,31244,05245,70244,721 154 500
21 févr. 2024245,75247,47244,48245,61244,63603 800
20 févr. 2024244,04248,57244,04245,26244,28744 100
16 févr. 2024243,96246,09242,12243,84242,87834 600
15 févr. 2024244,72246,15242,98244,90243,93703 600
14 févr. 2024244,56244,89242,40243,60242,63667 400
13 févr. 2024245,05247,03242,91244,58243,61933 500
12 févr. 2024243,17248,12242,89247,08246,101 365 400
09 févr. 2024242,45244,52241,59242,55241,591 219 200
08 févr. 2024244,00244,23241,80243,05242,081 138 700
07 févr. 2024245,90246,77241,17244,42243,45994 300
07 févr. 20240.89 Dividende
06 févr. 2024246,96249,67246,01248,65246,771 099 200
05 févr. 2024248,84249,96246,56247,06245,201 322 300
02 févr. 2024252,13252,15248,57250,59248,701 168 300
01 févr. 2024245,50252,68244,47252,68250,771 036 400
31 janv. 2024248,25248,58243,85245,08243,231 116 300
30 janv. 2024250,47250,99246,71248,43246,56950 500
29 janv. 2024249,00250,96247,16250,80248,911 473 700
26 janv. 2024251,42251,93249,06249,50247,621 078 500
25 janv. 2024248,70250,27248,26250,21248,32797 500
24 janv. 2024252,04252,85247,29247,41245,541 153 400
23 janv. 2024251,18253,25250,90252,99251,08797 000
22 janv. 2024254,38255,36251,53251,63249,73828 500
19 janv. 2024254,50255,94251,33253,95252,03947 900
18 janv. 2024251,56254,45251,38253,65251,74699 800
17 janv. 2024254,43255,65252,44252,66250,751 068 600
16 janv. 2024259,67259,96255,22255,38253,451 244 800
12 janv. 2024258,32260,30257,45258,30256,351 515 300
11 janv. 2024255,00257,76254,33257,42255,481 701 000
10 janv. 2024253,18255,79252,51254,77252,851 846 500
09 janv. 2024249,27253,60247,03253,54251,631 449 800
08 janv. 2024248,15251,69248,15250,00248,112 083 700
05 janv. 2024244,50253,09243,30247,53245,662 633 200
04 janv. 2024242,24243,56241,86242,33240,501 331 300
03 janv. 2024243,65244,34241,19241,42239,601 609 100
02 janv. 2024240,64245,05240,49243,89242,051 250 500
29 déc. 2023242,22242,82241,38241,75239,93741 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...