Constellation Brands Inc【STZB34】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
브라질
BOV
Constellation Brands Inc (STZB34)
Constellation Brands Inc (STZB34) 과거

Constellation Brands Inc (STZB34)

264.69

-5.31

(-1.97%)

마감 02 2월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-12.2	-4.40608183755	276.89	280	264.69	19	277.49948276	DR
4	-76.33	-22.3828514457	341.02	341.02	264.69	13	293.12778761	DR
12	-61.28	-18.799276007	325.97	370.37	264.69	15	340.61870906	DR
26	-84.31	-24.1575931232	349	370.37	264.69	20	339.40286885	DR
52	-41.58	-13.5762562445	306.27	370.37	264.69	17	337.76073966	DR
156	-44.75	-14.4616080662	309.44	370.37	264.41	31	300.63072307	DR
260	65.89	33.1438631791	198.8	370.37	135.98	57	303.55473266	DR

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738358940	264.69	-5.31	-1.97	264.87	264.87	264.69	5
1738272540	270	-0.61	-0.23	270	270	270	1
1738186140	270.61	0	0.00	270.61	270.61	270.61	0
1738099740	270.61	-8.7	-3.11	280	280	270.61	11
1738013340	279.31	10.41	3.87	276.89	279.31	276.77	46
1737754200	268.89999	0	0.00	268.89999	268.89999	268.89999	0
1737667800	268.89999	0	0.00	268.89999	268.89999	268.89999	0
1737581400	268.89999	-4.97	-1.81	267.89	268.89999	267.89	7
1737495000	273.87	-1.65	-0.60	275.52	275.52	273.87	7
1737408540	275.52	0	0.00	275.52	275.52	275.52	0
1737149340	275.52	0	0.00	275.52	275.52	275.52	0
1737062940	275.52	0	0.00	275.52	275.52	275.52	0
1736976540	275.52	-2.48	-0.89	279.16	279.16	275.52	6
1736890140	278	0	0.00	278	278	278	0
1736803740	278	0	0.00	278	278	278	0
1736544540	278	-59.26	-17.57	300	300	277	12
1736458140	337.26	0	0.00	337.26	337.26	337.26	0
1736371740	337.26	-0.7	-0.21	335.04	337.26	335.04	28
1736285400	337.96	-3.06	-0.90	337.96	337.96	337.96	1
1736198940	341.02	0	0.00	341.02	341.02	341.02	0
1735939740	341.02	-0.48	-0.14	341.02	341.02	341.02	1
1735853400	341.5	-5	-1.44	346.5	346.5	341.5	6
1735594140	346.5	0	0.00	346.5	346.5	346.5	0
1735334940	346.5	0.49	0.14	346.5	346.5	346.5	5
1735248540	346.01	-1.75	-0.50	346.01	346.01	346.01	5
1734989400	347.76	0	0.00	347.76	347.76	347.76	0
1734730200	347.76	0	0.00	347.76	347.76	347.76	0
1734643800	347.76	-10.44	-2.91	358.2	358.2	347.76	6
1734557400	358.2	0.36	0.10	358.2	358.2	358.2	4
1734470940	357.84	-6.48	-1.78	365.4	365.76	354.24	165
1734384540	364.32	0	0.00	364.32	364.32	364.32	0
1734125340	364.32	6.12	1.71	358.92	364.32	358.49	5
1734039000	358.2	-8.47	-2.31	356.04	358.2	356.04	12
1733952540	366.67	-2.33	-0.63	366.67	366.67	366.67	2
1733866140	369	9.42	2.62	370.37	370.37	369	11
1733779800	359.58	0	0.00	359.58	359.58	359.58	0
1733520600	359.58	0	0.00	359.58	359.58	359.58	0
1733434200	359.58	1.74	0.49	357.84	361.68	357.84	12
1733347800	357.84	-2.88	-0.80	361.8	361.8	357.84	15
1733261340	360.72	0.72	0.20	356.4	360.72	356.4	13
1733174940	360	-2.56	-0.71	360.36	364.68	360	20
1732915740	362.56	6.96	1.96	362.56	362.56	362.56	3
1732829400	355.6	17.18	5.08	337	355.6	337	4
1732743000	338.42	0	0.00	338.42	338.42	338.42	0
1732656600	338.42	-12.63	-3.60	338.45	338.45	338.42	23
1732570140	351.05	1.75	0.50	347.51	351.05	347.51	6
1732310940	349.3	-0.34	-0.10	349.3	349.3	349.3	14
1732224600	349.64	2.5	0.72	347.55	349.64	347.55	3
1732051800	347.14	-5.86	-1.66	346.12	347.14	346.12	2
1731965400	353	0	0.00	353	353	353	0
1731619800	353	5.86	1.69	349.99	353	349.99	23
1731533400	347.14	7.82	2.30	347.14	347.14	347.14	2
1731446940	339.32	0	0.00	339.32	339.32	339.32	0
1731360540	339.32	0.41	0.12	340	340	339.32	3
1731101400	338.91	12.94	3.97	325.97	340.23	325.97	42
1731014940	325.97	0.68	0.21	325.29	325.97	325	23
1730928600	325.29	-14.56	-4.28	330.48	331	325	21
1730842200	339.85	12.85	3.93	339	344.05	320.01	68
1730755800	327	-11.98	-3.53	338.88	358	327	26

Constellation Brands

Essential Utilities

Intesa Sanpaolo

BNP Paribas Issuance

Intesa Sanpaolo

BNP Paribas Issuance

Cancer Genetics

Leonteq Securities

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관