U.S. markets open in 4 hours 12 minutes
F S&P 500
5,053.00 +5.50 (+0.11%) F Dow Jones
38,479.00 +11.00 (+0.03%) F Nasdaq
17,387.00 +37.00 (+0.21%) E-mini Russell 2000 Index Futur
1,979.60 -3.00 (-0.15%) Petróleo
82.38 +0.48 (+0.59%) Oro
2,313.10 -33.30 (-1.42%)
Constellation Brands, Inc. (STZ)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 abr 2024 | 261.50 | 261.80 | 259.39 | 259.74 | 259.74 | 872,800 |
| 19 abr 2024 | 259.47 | 263.56 | 259.29 | 260.70 | 260.70 | 1,506,600 |
| 18 abr 2024 | 257.82 | 260.97 | 257.52 | 258.68 | 258.68 | 1,160,800 |
| 17 abr 2024 | 259.23 | 259.23 | 257.08 | 257.31 | 257.31 | 1,530,500 |
| 16 abr 2024 | 257.95 | 259.21 | 253.41 | 257.78 | 257.78 | 1,773,800 |
| 15 abr 2024 | 265.28 | 265.28 | 257.19 | 258.52 | 258.52 | 1,832,700 |
| 12 abr 2024 | 269.51 | 270.18 | 262.08 | 262.24 | 262.24 | 1,629,300 |
| 11 abr 2024 | 271.00 | 274.87 | 264.04 | 268.34 | 268.34 | 4,101,200 |
| 10 abr 2024 | 259.01 | 265.31 | 258.10 | 264.92 | 264.92 | 2,645,200 |
| 09 abr 2024 | 267.55 | 267.55 | 262.07 | 262.97 | 262.97 | 1,203,800 |
| 08 abr 2024 | 265.55 | 267.25 | 265.01 | 266.00 | 266.00 | 968,200 |
| 05 abr 2024 | 264.24 | 265.69 | 262.54 | 265.63 | 265.63 | 1,247,900 |
| 04 abr 2024 | 268.08 | 268.32 | 263.27 | 264.31 | 264.31 | 1,401,800 |
| 03 abr 2024 | 266.84 | 267.48 | 264.83 | 266.95 | 266.95 | 769,200 |
| 02 abr 2024 | 267.30 | 269.86 | 265.67 | 267.41 | 267.41 | 1,258,500 |
| 01 abr 2024 | 271.35 | 271.63 | 264.35 | 266.00 | 266.00 | 1,420,100 |
| 28 mar 2024 | 272.38 | 273.00 | 269.71 | 271.76 | 271.76 | 1,144,000 |
| 27 mar 2024 | 270.57 | 272.18 | 269.06 | 272.04 | 272.04 | 838,700 |
| 26 mar 2024 | 271.07 | 271.07 | 268.31 | 269.29 | 269.29 | 878,400 |
| 25 mar 2024 | 268.86 | 270.61 | 268.21 | 270.44 | 270.44 | 758,600 |
| 22 mar 2024 | 271.00 | 271.00 | 267.43 | 268.24 | 268.24 | 664,400 |
| 21 mar 2024 | 268.50 | 270.16 | 266.69 | 269.35 | 269.35 | 1,016,400 |
| 20 mar 2024 | 268.82 | 269.17 | 266.06 | 268.50 | 268.50 | 1,264,400 |
| 19 mar 2024 | 267.00 | 268.81 | 266.50 | 268.75 | 268.75 | 1,183,000 |
| 18 mar 2024 | 267.09 | 267.74 | 265.09 | 266.35 | 266.35 | 1,176,900 |
| 15 mar 2024 | 259.00 | 267.90 | 259.00 | 267.64 | 267.64 | 2,421,200 |
| 14 mar 2024 | 262.24 | 263.16 | 258.78 | 260.83 | 260.83 | 941,900 |
| 13 mar 2024 | 263.61 | 265.24 | 262.46 | 263.70 | 263.70 | 900,000 |
| 12 mar 2024 | 262.00 | 262.39 | 260.05 | 261.86 | 261.86 | 998,400 |
| 11 mar 2024 | 258.00 | 263.06 | 257.83 | 261.98 | 261.98 | 1,418,800 |
| 08 mar 2024 | 255.81 | 258.87 | 254.41 | 257.69 | 257.69 | 1,920,300 |
| 07 mar 2024 | 249.43 | 255.37 | 248.51 | 255.30 | 255.30 | 1,342,400 |
| 06 mar 2024 | 248.00 | 248.87 | 246.14 | 248.40 | 248.40 | 1,178,800 |
| 05 mar 2024 | 248.19 | 250.37 | 246.52 | 248.14 | 248.14 | 1,221,300 |
| 04 mar 2024 | 249.15 | 249.71 | 247.00 | 248.03 | 248.03 | 1,212,100 |
| 01 mar 2024 | 247.75 | 250.20 | 246.11 | 250.00 | 250.00 | 1,559,400 |
| 29 feb 2024 | 247.75 | 248.96 | 245.95 | 248.52 | 248.52 | 1,938,300 |
| 28 feb 2024 | 247.07 | 247.58 | 245.11 | 247.44 | 247.44 | 948,600 |
| 27 feb 2024 | 246.26 | 248.19 | 244.84 | 247.09 | 247.09 | 1,172,500 |
| 26 feb 2024 | 247.02 | 248.33 | 245.65 | 246.82 | 246.82 | 1,108,300 |
| 23 feb 2024 | 245.47 | 248.60 | 244.61 | 247.23 | 247.23 | 910,900 |
| 22 feb 2024 | 245.58 | 247.31 | 244.05 | 245.70 | 245.70 | 1,154,500 |
| 21 feb 2024 | 245.75 | 247.47 | 244.48 | 245.61 | 245.61 | 603,800 |
| 20 feb 2024 | 244.04 | 248.57 | 244.04 | 245.26 | 245.26 | 744,100 |
| 16 feb 2024 | 243.96 | 246.09 | 242.12 | 243.84 | 243.84 | 834,600 |
| 15 feb 2024 | 244.72 | 246.15 | 242.98 | 244.90 | 244.90 | 703,600 |
| 14 feb 2024 | 244.56 | 244.89 | 242.40 | 243.60 | 243.60 | 667,400 |
| 13 feb 2024 | 245.05 | 247.03 | 242.91 | 244.58 | 244.58 | 933,500 |
| 12 feb 2024 | 243.17 | 248.12 | 242.89 | 247.08 | 247.08 | 1,365,400 |
| 09 feb 2024 | 242.45 | 244.52 | 241.59 | 242.55 | 242.55 | 1,219,200 |
| 08 feb 2024 | 244.00 | 244.23 | 241.80 | 243.05 | 243.05 | 1,138,700 |
| 07 feb 2024 | 245.90 | 246.77 | 241.17 | 244.42 | 244.42 | 994,300 |
| 07 feb 2024 | 0.89 Dividendo | |||||
| 06 feb 2024 | 246.96 | 249.67 | 246.01 | 248.65 | 247.76 | 1,099,200 |
| 05 feb 2024 | 248.84 | 249.96 | 246.56 | 247.06 | 246.18 | 1,322,300 |
| 02 feb 2024 | 252.13 | 252.15 | 248.57 | 250.59 | 249.69 | 1,168,300 |
| 01 feb 2024 | 245.50 | 252.68 | 244.47 | 252.68 | 251.78 | 1,036,400 |
| 31 ene 2024 | 248.25 | 248.58 | 243.85 | 245.08 | 244.20 | 1,116,300 |
| 30 ene 2024 | 250.47 | 250.99 | 246.71 | 248.43 | 247.54 | 950,500 |
| 29 ene 2024 | 249.00 | 250.96 | 247.16 | 250.80 | 249.90 | 1,473,700 |
| 26 ene 2024 | 251.42 | 251.93 | 249.06 | 249.50 | 248.61 | 1,078,500 |
| 25 ene 2024 | 248.70 | 250.27 | 248.26 | 250.21 | 249.31 | 797,500 |
| 24 ene 2024 | 252.04 | 252.85 | 247.29 | 247.41 | 246.52 | 1,153,400 |
| 23 ene 2024 | 251.18 | 253.25 | 250.90 | 252.99 | 252.08 | 797,000 |
| 22 ene 2024 | 254.38 | 255.36 | 251.53 | 251.63 | 250.73 | 828,500 |
| 19 ene 2024 | 254.50 | 255.94 | 251.33 | 253.95 | 253.04 | 947,900 |
| 18 ene 2024 | 251.56 | 254.45 | 251.38 | 253.65 | 252.74 | 699,800 |
| 17 ene 2024 | 254.43 | 255.65 | 252.44 | 252.66 | 251.76 | 1,068,600 |
| 16 ene 2024 | 259.67 | 259.96 | 255.22 | 255.38 | 254.47 | 1,244,800 |
| 12 ene 2024 | 258.32 | 260.30 | 257.45 | 258.30 | 257.38 | 1,515,300 |
| 11 ene 2024 | 255.00 | 257.76 | 254.33 | 257.42 | 256.50 | 1,701,000 |
| 10 ene 2024 | 253.18 | 255.79 | 252.51 | 254.77 | 253.86 | 1,846,500 |
| 09 ene 2024 | 249.27 | 253.60 | 247.03 | 253.54 | 252.63 | 1,449,800 |
| 08 ene 2024 | 248.15 | 251.69 | 248.15 | 250.00 | 249.11 | 2,083,700 |
| 05 ene 2024 | 244.50 | 253.09 | 243.30 | 247.53 | 246.64 | 2,633,200 |
| 04 ene 2024 | 242.24 | 243.56 | 241.86 | 242.33 | 241.46 | 1,331,300 |
| 03 ene 2024 | 243.65 | 244.34 | 241.19 | 241.42 | 240.56 | 1,609,100 |
| 02 ene 2024 | 240.64 | 245.05 | 240.49 | 243.89 | 243.02 | 1,250,500 |
| 29 dic 2023 | 242.22 | 242.82 | 241.38 | 241.75 | 240.88 | 741,300 |
| 28 dic 2023 | 240.11 | 242.45 | 240.11 | 242.16 | 241.29 | 824,000 |
| 27 dic 2023 | 238.68 | 240.21 | 238.26 | 240.12 | 239.26 | 602,900 |
| 26 dic 2023 | 237.47 | 240.44 | 237.18 | 238.99 | 238.13 | 568,000 |
| 22 dic 2023 | 236.97 | 239.28 | 236.11 | 237.88 | 237.03 | 875,400 |
| 21 dic 2023 | 236.50 | 237.62 | 235.17 | 235.87 | 235.03 | 1,127,900 |
| 20 dic 2023 | 239.68 | 240.38 | 234.74 | 235.07 | 234.23 | 1,322,200 |
| 19 dic 2023 | 239.44 | 241.59 | 239.13 | 241.09 | 240.23 | 1,025,400 |
| 18 dic 2023 | 237.63 | 239.25 | 235.96 | 238.89 | 238.03 | 1,229,500 |
| 15 dic 2023 | 239.99 | 240.23 | 235.48 | 236.46 | 235.61 | 1,722,900 |
| 14 dic 2023 | 243.32 | 244.41 | 240.93 | 241.03 | 240.17 | 1,282,500 |
| 13 dic 2023 | 236.00 | 244.07 | 234.75 | 242.59 | 241.72 | 1,241,800 |
| 12 dic 2023 | 236.72 | 236.77 | 234.71 | 235.83 | 234.99 | 1,273,700 |
| 11 dic 2023 | 235.22 | 236.37 | 234.01 | 235.70 | 234.86 | 804,100 |
| 08 dic 2023 | 235.56 | 236.63 | 234.18 | 234.44 | 233.60 | 901,100 |
| 07 dic 2023 | 235.28 | 236.54 | 233.77 | 235.86 | 235.02 | 1,047,300 |
| 06 dic 2023 | 235.96 | 237.11 | 232.61 | 235.10 | 234.26 | 1,231,700 |
| 05 dic 2023 | 239.90 | 240.49 | 233.50 | 236.66 | 235.81 | 1,247,400 |
| 04 dic 2023 | 240.54 | 243.37 | 239.79 | 240.31 | 239.45 | 1,322,300 |
| 01 dic 2023 | 242.02 | 243.00 | 239.60 | 241.95 | 241.08 | 970,200 |
| 30 nov 2023 | 238.22 | 240.59 | 237.88 | 240.49 | 239.63 | 963,600 |
| 29 nov 2023 | 242.24 | 243.28 | 236.85 | 237.95 | 237.10 | 1,206,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.