La bourse est fermée

Constellation Brands, Inc. (STZ)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
261,62+1,88 (+0,72 %)
À partir de 03:05PM EDT. Marché ouvert.
Durée:
23 avr. 2023 - 23 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 avr. 2024259,42261,67258,93261,62261,62581 929
22 avr. 2024261,50261,80259,39259,74259,74872 800
19 avr. 2024259,47263,56259,29260,70260,701 506 600
18 avr. 2024257,82260,97257,52258,68258,681 160 800
17 avr. 2024259,23259,23257,08257,31257,311 530 500
16 avr. 2024257,95259,21253,41257,78257,781 773 800
15 avr. 2024265,28265,28257,19258,52258,521 832 700
12 avr. 2024269,51270,18262,08262,24262,241 629 300
11 avr. 2024271,00274,87264,04268,34268,344 101 200
10 avr. 2024259,01265,31258,10264,92264,922 645 200
09 avr. 2024267,55267,55262,07262,97262,971 203 800
08 avr. 2024265,55267,25265,01266,00266,00968 200
05 avr. 2024264,24265,69262,54265,63265,631 247 900
04 avr. 2024268,08268,32263,27264,31264,311 401 800
03 avr. 2024266,84267,48264,83266,95266,95769 200
02 avr. 2024267,30269,86265,67267,41267,411 258 500
01 avr. 2024271,35271,63264,35266,00266,001 420 100
28 mars 2024272,38273,00269,71271,76271,761 144 000
27 mars 2024270,57272,18269,06272,04272,04838 700
26 mars 2024271,07271,07268,31269,29269,29878 400
25 mars 2024268,86270,61268,21270,44270,44758 600
22 mars 2024271,00271,00267,43268,24268,24664 400
21 mars 2024268,50270,16266,69269,35269,351 016 400
20 mars 2024268,82269,17266,06268,50268,501 264 400
19 mars 2024267,00268,81266,50268,75268,751 183 000
18 mars 2024267,09267,74265,09266,35266,351 176 900
15 mars 2024259,00267,90259,00267,64267,642 421 200
14 mars 2024262,24263,16258,78260,83260,83941 900
13 mars 2024263,61265,24262,46263,70263,70900 000
12 mars 2024262,00262,39260,05261,86261,86998 400
11 mars 2024258,00263,06257,83261,98261,981 418 800
08 mars 2024255,81258,87254,41257,69257,691 920 300
07 mars 2024249,43255,37248,51255,30255,301 342 400
06 mars 2024248,00248,87246,14248,40248,401 178 800
05 mars 2024248,19250,37246,52248,14248,141 221 300
04 mars 2024249,15249,71247,00248,03248,031 212 100
01 mars 2024247,75250,20246,11250,00250,001 559 400
29 févr. 2024247,75248,96245,95248,52248,521 938 300
28 févr. 2024247,07247,58245,11247,44247,44948 600
27 févr. 2024246,26248,19244,84247,09247,091 172 500
26 févr. 2024247,02248,33245,65246,82246,821 108 300
23 févr. 2024245,47248,60244,61247,23247,23910 900
22 févr. 2024245,58247,31244,05245,70245,701 154 500
21 févr. 2024245,75247,47244,48245,61245,61603 800
20 févr. 2024244,04248,57244,04245,26245,26744 100
16 févr. 2024243,96246,09242,12243,84243,84834 600
15 févr. 2024244,72246,15242,98244,90244,90703 600
14 févr. 2024244,56244,89242,40243,60243,60667 400
13 févr. 2024245,05247,03242,91244,58244,58933 500
12 févr. 2024243,17248,12242,89247,08247,081 365 400
09 févr. 2024242,45244,52241,59242,55242,551 219 200
08 févr. 2024244,00244,23241,80243,05243,051 138 700
07 févr. 2024245,90246,77241,17244,42244,42994 300
07 févr. 20240.89 Dividende
06 févr. 2024246,96249,67246,01248,65247,761 099 200
05 févr. 2024248,84249,96246,56247,06246,181 322 300
02 févr. 2024252,13252,15248,57250,59249,691 168 300
01 févr. 2024245,50252,68244,47252,68251,781 036 400
31 janv. 2024248,25248,58243,85245,08244,201 116 300
30 janv. 2024250,47250,99246,71248,43247,54950 500
29 janv. 2024249,00250,96247,16250,80249,901 473 700
26 janv. 2024251,42251,93249,06249,50248,611 078 500
25 janv. 2024248,70250,27248,26250,21249,31797 500
24 janv. 2024252,04252,85247,29247,41246,521 153 400
23 janv. 2024251,18253,25250,90252,99252,08797 000
22 janv. 2024254,38255,36251,53251,63250,73828 500
19 janv. 2024254,50255,94251,33253,95253,04947 900
18 janv. 2024251,56254,45251,38253,65252,74699 800
17 janv. 2024254,43255,65252,44252,66251,761 068 600
16 janv. 2024259,67259,96255,22255,38254,471 244 800
12 janv. 2024258,32260,30257,45258,30257,381 515 300
11 janv. 2024255,00257,76254,33257,42256,501 701 000
10 janv. 2024253,18255,79252,51254,77253,861 846 500
09 janv. 2024249,27253,60247,03253,54252,631 449 800
08 janv. 2024248,15251,69248,15250,00249,112 083 700
05 janv. 2024244,50253,09243,30247,53246,642 633 200
04 janv. 2024242,24243,56241,86242,33241,461 331 300
03 janv. 2024243,65244,34241,19241,42240,561 609 100
02 janv. 2024240,64245,05240,49243,89243,021 250 500
29 déc. 2023242,22242,82241,38241,75240,88741 300
28 déc. 2023240,11242,45240,11242,16241,29824 000
27 déc. 2023238,68240,21238,26240,12239,26602 900
26 déc. 2023237,47240,44237,18238,99238,13568 000
22 déc. 2023236,97239,28236,11237,88237,03875 400
21 déc. 2023236,50237,62235,17235,87235,031 127 900
20 déc. 2023239,68240,38234,74235,07234,231 322 200
19 déc. 2023239,44241,59239,13241,09240,231 025 400
18 déc. 2023237,63239,25235,96238,89238,031 229 500
15 déc. 2023239,99240,23235,48236,46235,611 722 900
14 déc. 2023243,32244,41240,93241,03240,171 282 500
13 déc. 2023236,00244,07234,75242,59241,721 241 800
12 déc. 2023236,72236,77234,71235,83234,991 273 700
11 déc. 2023235,22236,37234,01235,70234,86804 100
08 déc. 2023235,56236,63234,18234,44233,60901 100
07 déc. 2023235,28236,54233,77235,86235,021 047 300
06 déc. 2023235,96237,11232,61235,10234,261 231 700
05 déc. 2023239,90240,49233,50236,66235,811 247 400
04 déc. 2023240,54243,37239,79240,31239,451 322 300
01 déc. 2023242,02243,00239,60241,95241,08970 200
30 nov. 2023238,22240,59237,88240,49239,63963 600
*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...