Premium
Constellation Brands Inc (1STZ)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.35 | -6.07038123167 | 170.5 | 170.5 | 158.8 | 122 | 166.24991803 | DE |
| 4 | 0.7 | 0.43900909376 | 159.45 | 174.85 | 158.8 | 205 | 165.19579264 | DE |
| 12 | -57.35 | -26.367816092 | 217.5 | 220.3 | 158.8 | 132 | 165.67510846 | DE |
| 26 | -74.55 | -31.7639539838 | 234.7 | 234.7 | 158.8 | 98 | 170.76635345 | DE |
| 52 | -65.45 | -29.0115248227 | 225.6 | 234.7 | 158.8 | 91 | 173.16673476 | DE |
| 156 | -65.45 | -29.0115248227 | 225.6 | 234.7 | 158.8 | 91 | 173.16673476 | DE |
| 260 | -65.45 | -29.0115248227 | 225.6 | 234.7 | 158.8 | 91 | 173.16673476 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741280100 | 160.15 | -0.2 | -0.12 | 160.15 | 160.15 | 160.15 | 3 |
| 1741193700 | 160.35 | -3 | -1.84 | 162.85 | 162.85 | 160.35 | 109 |
| 1741107300 | 163.35 | -4.95 | -2.94 | 163.35 | 163.35 | 163.35 | 60 |
| 1741020900 | 168.3 | -0.25 | -0.15 | 168.3 | 170 | 168.2 | 289 |
| 1740761700 | 168.55 | 1.25 | 0.75 | 162.8 | 169.85 | 158.8 | 52 |
| 1740675300 | 167.3 | -2.05 | -1.21 | 170.5 | 170.5 | 167.3 | 100 |
| 1740588900 | 169.35 | -1.95 | -1.14 | 170.2 | 171.8 | 169.35 | 156 |
| 1740502500 | 171.3 | -0.15 | -0.09 | 171.3 | 171.3 | 171.3 | 2 |
| 1740416100 | 171.45 | 4.75 | 2.85 | 170.65 | 174.85 | 168 | 360 |
| 1740156900 | 166.69999 | 3.45 | 2.11 | 165.94999 | 166.69999 | 165 | 42 |
| 1740070500 | 163.25 | -0.4 | -0.24 | 166.69999 | 166.69999 | 162.65 | 210 |
| 1739984100 | 163.65 | -0.5 | -0.30 | 163.65 | 166.3 | 162.9 | 401 |
| 1739897700 | 164.15 | 4.95 | 3.11 | 171.2 | 171.2 | 161 | 544 |
| 1739811300 | 159.19999 | 0 | 0.00 | 159.19999 | 159.19999 | 159.19999 | 0 |
| 1739552100 | 159.19999 | 0 | 0.00 | 159.19999 | 159.19999 | 159.19999 | 0 |
| 1739465700 | 159.19999 | 0 | 0.00 | 159.19999 | 159.19999 | 159.19999 | 0 |
| 1739379300 | 159.19999 | -10.45 | -6.16 | 159.44999 | 159.44999 | 159.15 | 337 |
| 1739292900 | 169.65 | 0 | 0.00 | 169.65 | 169.65 | 169.65 | 0 |
| 1739206500 | 169.65 | 0 | 0.00 | 169.65 | 169.65 | 169.65 | 0 |
| 1738947300 | 169.65 | 0 | 0.00 | 169.65 | 169.65 | 169.65 | 0 |
| 1738860900 | 169.65 | 0 | 0.00 | 169.65 | 169.65 | 169.65 | 0 |
| 1738774500 | 169.65 | 0 | 0.00 | 169.65 | 169.65 | 169.65 | 0 |
| 1738688100 | 169.65 | -8.95 | -5.01 | 169.65 | 169.65 | 169.65 | 5 |
| 1738601700 | 178.6 | 0 | 0.00 | 178.6 | 178.6 | 178.6 | 0 |
| 1738342500 | 178.6 | 3.1 | 1.77 | 178.6 | 178.6 | 178.6 | 30 |
| 1738256100 | 175.5 | 0 | 0.00 | 175.5 | 175.5 | 175.5 | 0 |
| 1738169700 | 175.5 | 0 | 0.00 | 175.5 | 175.5 | 175.5 | 0 |
| 1738083300 | 175.5 | 0 | 0.00 | 175.5 | 175.5 | 175.5 | 0 |
| 1737996900 | 175.5 | 5.4 | 3.17 | 173.85 | 175.5 | 173.85 | 10 |
| 1737737700 | 170.1 | 0 | 0.00 | 170.1 | 170.1 | 170.1 | 0 |
| 1737651300 | 170.1 | -3.55 | -2.04 | 170.1 | 170.1 | 170.1 | 8 |
| 1737564900 | 173.65 | -1.2 | -0.69 | 174.2 | 174.2 | 173.65 | 8 |
| 1737478500 | 174.85 | 1.7 | 0.98 | 177.3 | 177.3 | 174 | 22 |
| 1737392100 | 173.15 | 0 | 0.00 | 173.15 | 173.15 | 173.15 | 0 |
| 1737132900 | 173.15 | 0 | 0.00 | 173.15 | 173.15 | 173.15 | 0 |
| 1737046500 | 173.15 | 0 | 0.00 | 173.15 | 173.15 | 173.15 | 0 |
| 1736960100 | 173.15 | 0 | 0.00 | 173.15 | 173.15 | 173.15 | 0 |
| 1736873700 | 173.15 | 0 | 0.00 | 173.15 | 173.15 | 173.15 | 0 |
| 1736787300 | 173.15 | -47.15 | -21.40 | 179.95 | 179.95 | 173.15 | 22 |
| 1736528100 | 220.3 | 0 | 0.00 | 220.3 | 220.3 | 220.3 | 0 |
| 1736441700 | 220.3 | 0 | 0.00 | 220.3 | 220.3 | 220.3 | 0 |
| 1736355300 | 220.3 | 0 | 0.00 | 220.3 | 220.3 | 220.3 | 0 |
| 1736268900 | 220.3 | 2.8 | 1.29 | 220.3 | 220.3 | 220.3 | 2 |
| 1736182500 | 217.5 | 0 | 0.00 | 217.5 | 217.5 | 217.5 | 0 |
| 1735923300 | 217.5 | 0 | 0.00 | 217.5 | 217.5 | 217.5 | 0 |
| 1735836900 | 217.5 | -4.4 | -1.98 | 217.5 | 217.5 | 217.5 | 5 |
| 1735545600 | 221.9 | 0 | 0.00 | 221.9 | 221.9 | 221.9 | 0 |
| 1735286400 | 221.9 | 0 | 0.00 | 221.9 | 221.9 | 221.9 | 0 |
| 1734940800 | 221.9 | 0 | 0.00 | 221.9 | 221.9 | 221.9 | 0 |
| 1734681600 | 221.9 | 0 | 0.00 | 221.9 | 221.9 | 221.9 | 0 |
| 1734595200 | 221.9 | 0 | 0.00 | 221.9 | 221.9 | 221.9 | 0 |
| 1734508800 | 221.9 | 0 | 0.00 | 221.9 | 221.9 | 221.9 | 0 |
| 1734422400 | 221.9 | 0 | 0.00 | 221.9 | 221.9 | 221.9 | 0 |
| 1734336000 | 221.9 | 0 | 0.00 | 221.9 | 221.9 | 221.9 | 0 |
| 1734076800 | 221.9 | 0 | 0.00 | 221.9 | 221.9 | 221.9 | 0 |
| 1733990400 | 221.9 | 0 | 0.00 | 221.9 | 221.9 | 221.9 | 0 |
| 1733904000 | 221.9 | 0 | 0.00 | 221.9 | 221.9 | 221.9 | 0 |
| 1733817600 | 221.9 | 0 | 0.00 | 221.9 | 221.9 | 221.9 | 0 |
| 1733731200 | 221.9 | 0 | 0.00 | 221.9 | 221.9 | 221.9 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
