גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קונסטליישן ברנדס > גרפים

עדכון אחרון 17:57

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קונסטליישן ברנדס

Constellation Brands

מניה STZ ניו-יורק USD

שער

170.695

שינוי

-0.72%

שינוי ב USD

-1.23

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	171.33	171.33	171.33	171.33	0.00
16:50	171.54	171.54	171.54	171.54	55,147.00
17:00	171.414	171.414	171.414	171.414	54,858.00
17:10	171.1956	171.1956	171.1956	171.1956	78,616.00
17:20	171.4	171.4	171.4	171.4	63,576.00
17:30	170.965	170.965	170.965	170.965	39,797.00
17:40	170.78	170.78	170.78	170.78	34,000.00
17:50	170.23	170.23	170.23	170.23	45,565.00
18:00	170.52	170.52	170.52	170.52	133,511.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.06.2025 17:00	174.19	172.6	173.635	172.98	1,200,544.00
05.06.2025 17:30	172.98	172.98	172.98	172.98	390,549.00
05.06.2025 18:00	171.3	171.3	171.3	171.3	935,172.00
05.06.2025 18:30	171.65	171.275	171.45	171.36	4,481,110.00
05.06.2025 19:00	171.68	170.7	171.39	170.985	8,334,483.00
05.06.2025 19:30	171	170.45	170.88	170.57	7,964,209.00
05.06.2025 20:00	170.62	169.97	170.4509	170.3	10,353,484.00
05.06.2025 20:30	170.57	170.185	170.28	170.37	12,748,518.00
05.06.2025 21:00	170.67	170.0797	170.31	170.6346	15,308,215.00
05.06.2025 21:30	171.64	170.6737	170.7	171.305	17,965,646.00
05.06.2025 22:00	171.47	170.74	171.3246	170.795	13,185,190.00
05.06.2025 22:30	170.975	170.295	170.92	170.59	18,875,847.00
06.06.2025 16:30	173.1	172.1071	172.525	172.535	589,391.00
06.06.2025 17:00	173	172.055	172.4446	172.08	1,647,126.00
06.06.2025 17:30	172	171.6	171.9534	171.62	1,987,876.00
06.06.2025 18:00	172.29	171.225	171.62	171.695	2,910,552.00
06.06.2025 18:30	171.9099	171.57	171.63	171.69	3,318,397.00
06.06.2025 19:00	172.14	171.6501	171.7	171.96	3,740,639.00
06.06.2025 19:30	172.06	171.425	172.06	171.535	3,698,783.00
06.06.2025 20:00	171.57	171.214	171.5248	171.465	3,291,238.00
06.06.2025 20:30	171.7	171.43	171.53	171.595	4,745,087.00
06.06.2025 21:00	172.04	171.51	171.6	171.59	7,618,528.00
06.06.2025 21:30	172.045	171.59	171.6	172.045	7,098,607.00
06.06.2025 22:00	172.13	171.64	172.015	171.64	10,345,367.00
06.06.2025 22:30	172.05	171.67	171.69	171.89	10,765,380.00
09.06.2025 16:30	172.1	170.715	172.1	171.52	860,106.00
09.06.2025 17:00	171.601	170.75	171.465	170.82	2,464,603.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.06.2024	253.27	249.79	250.09	251.68	1,211,280.00
11.06.2024	251.05	247.26	250.58	251.03	1,058,810.00
12.06.2024	253.90	248.32	253.26	252.51	1,443,046.00
13.06.2024	254.78	251.11	252.02	254.62	1,324,676.00
14.06.2024	254.44	251.54	253.87	253.50	714,090.00
17.06.2024	264.08	252.91	252.91	262.34	1,574,855.00
18.06.2024	264.39	260.83	263.00	263.65	950,299.00
20.06.2024	264.52	260.25	261.80	262.83	1,021,025.00
21.06.2024	263.59	260.93	263.45	263.50	1,379,722.00
24.06.2024	265.70	262.08	263.16	265.13	1,077,431.00
25.06.2024	265.69	260.49	263.72	261.68	966,416.00
26.06.2024	262.95	259.74	260.28	261.07	790,871.00
27.06.2024	261.41	254.71	261.19	255.91	1,088,225.00
28.06.2024	257.57	254.68	256.18	257.28	1,500,203.00
01.07.2024	259.85	255.56	258.54	256.29	975,093.00
02.07.2024	259.30	254.36	256.22	258.94	1,863,264.00
03.07.2024	264.24	248.00	263.81	250.37	2,670,280.00
05.07.2024	259.16	250.00	250.37	259.14	1,942,798.00
08.07.2024	259.70	253.01	259.32	253.84	1,258,149.00
09.07.2024	256.69	251.92	254.17	252.09	1,246,751.00
10.07.2024	254.84	251.95	252.25	253.08	1,264,425.00
11.07.2024	259.68	252.88	253.32	259.37	920,240.00
12.07.2024	264.45	259.66	260.00	259.82	1,025,623.00
15.07.2024	260.61	249.42	258.83	249.53	2,108,292.00
16.07.2024	253.00	247.10	250.00	248.09	1,543,367.00
17.07.2024	251.19	246.10	248.01	248.23	1,392,247.00
18.07.2024	251.99	246.63	247.17	248.26	880,766.00
19.07.2024	249.47	245.40	249.47	245.45	781,461.00
22.07.2024	-99.99	-99.99	245.00	242.66	0.00
23.07.2024	246.16	243.49	244.44	245.98	924,897.00
24.07.2024	247.45	244.54	246.00	246.88	959,326.00
25.07.2024	250.34	247.02	248.00	249.38	1,048,889.00
26.07.2024	254.13	249.74	249.91	253.48	844,616.00
29.07.2024	250.54	243.55	250.00	246.17	1,384,046.00
30.07.2024	246.39	242.55	246.25	243.30	1,133,340.00
31.07.2024	247.09	242.00	243.56	245.16	1,100,964.00
01.08.2024	247.58	243.66	246.09	245.37	754,622.00
02.08.2024	247.09	241.28	247.09	246.94	1,403,663.00
05.08.2024	245.27	235.57	244.08	236.42	1,767,233.00
06.08.2024	241.57	237.02	238.60	238.52	1,019,273.00
07.08.2024	241.54	237.57	239.15	237.81	746,857.00
08.08.2024	241.35	236.25	236.60	239.87	1,012,775.00
09.08.2024	241.53	237.70	239.47	241.41	890,196.00
12.08.2024	241.45	238.25	241.38	238.80	733,873.00
13.08.2024	240.71	237.47	239.19	240.10	972,286.00
14.08.2024	242.17	238.77	238.77	241.17	612,173.00
15.08.2024	246.51	242.21	242.43	245.24	719,946.00
16.08.2024	247.15	244.59	244.59	245.70	588,492.00
19.08.2024	246.11	241.91	246.00	242.96	748,942.00
20.08.2024	245.77	242.42	242.60	243.05	1,105,914.00
21.08.2024	245.00	242.80	244.03	244.74	814,203.00
22.08.2024	245.61	242.86	245.61	243.70	681,680.00
23.08.2024	245.77	244.29	244.82	245.18	629,474.00
26.08.2024	245.68	242.43	244.26	243.11	922,298.00
27.08.2024	244.23	239.18	243.15	239.98	1,304,403.00
28.08.2024	241.42	239.22	240.47	240.37	782,288.00
29.08.2024	241.66	237.62	241.66	237.97	1,014,969.00
30.08.2024	240.89	236.37	239.69	240.71	1,305,373.00
03.09.2024	249.46	238.47	239.81	246.78	1,586,582.00
04.09.2024	247.81	244.03	245.36	246.61	909,318.00
05.09.2024	249.62	246.07	247.47	248.29	1,708,445.00
06.09.2024	250.53	246.86	246.86	249.01	1,136,196.00
09.09.2024	252.00	247.09	249.81	250.89	1,860,972.00
10.09.2024	253.04	247.24	251.86	249.49	1,230,284.00
11.09.2024	251.39	245.78	249.53	248.79	966,378.00
12.09.2024	252.39	248.32	248.72	251.71	695,220.00
13.09.2024	254.94	251.84	252.34	252.57	837,287.00
16.09.2024	255.24	252.65	254.23	253.65	875,922.00
17.09.2024	255.45	251.14	252.42	252.86	616,540.00
18.09.2024	253.85	250.72	253.05	251.00	775,793.00
19.09.2024	253.62	247.49	252.20	248.45	1,649,683.00
20.09.2024	249.19	247.27	247.77	248.09	2,773,056.00
23.09.2024	256.30	247.09	247.23	254.82	1,215,236.00
24.09.2024	255.04	252.05	255.04	252.47	826,960.00
25.09.2024	254.20	251.14	252.83	251.90	919,800.00
26.09.2024	255.48	251.92	252.99	255.05	679,033.00
27.09.2024	259.48	256.09	256.47	258.40	1,342,462.00
30.09.2024	261.06	256.52	259.26	257.69	1,054,658.00
01.10.2024	258.63	255.56	258.19	257.68	869,255.00
02.10.2024	257.36	254.06	255.93	255.67	1,187,089.00
03.10.2024	254.88	243.38	253.30	243.65	2,604,636.00
04.10.2024	247.96	242.65	242.88	246.67	1,340,060.00
07.10.2024	244.05	237.08	243.91	243.07	1,753,474.00
08.10.2024	241.67	237.31	240.64	241.13	1,149,428.00
09.10.2024	242.92	240.37	242.61	240.42	1,785,081.00
10.10.2024	242.38	238.77	241.41	239.60	1,137,307.00
11.10.2024	241.82	239.65	240.93	241.06	1,108,146.00
14.10.2024	246.18	241.68	243.00	245.71	1,060,806.00
15.10.2024	247.63	243.09	245.46	244.07	1,267,842.00
16.10.2024	243.82	241.25	243.06	243.59	1,368,236.00
17.10.2024	244.18	238.84	244.18	240.04	1,470,363.00
18.10.2024	242.06	239.86	240.67	241.52	1,644,723.00
21.10.2024	241.01	238.19	239.59	239.21	1,196,150.00
22.10.2024	241.88	237.80	238.14	241.61	1,072,349.00
23.10.2024	241.65	239.10	240.04	241.42	1,206,967.00
24.10.2024	242.44	240.10	241.26	240.71	653,077.00
25.10.2024	241.67	238.56	240.98	239.38	860,825.00
28.10.2024	241.83	237.08	240.40	237.51	1,038,646.00
29.10.2024	237.77	234.66	236.00	236.07	1,020,386.00
30.10.2024	237.74	234.56	236.17	235.47	933,952.00
31.10.2024	236.73	232.08	235.00	232.34	1,263,881.00
04.11.2024	241.72	233.32	233.32	239.74	1,816,881.00
05.11.2024	239.11	236.57	238.66	237.15	1,086,977.00
06.11.2024	233.92	224.76	233.79	229.58	3,157,124.00
07.11.2024	234.74	229.98	230.00	233.28	1,462,383.00
11.11.2024	237.30	234.08	234.08	236.20	1,092,453.00
12.11.2024	239.21	236.88	237.06	238.29	1,487,242.00
13.11.2024	241.58	236.79	238.27	240.71	1,103,710.00
14.11.2024	244.31	240.96	241.03	242.00	1,123,649.00
15.11.2024	242.25	236.34	241.39	237.51	1,426,330.00
18.11.2024	238.40	236.17	236.86	238.06	978,743.00
19.11.2024	241.22	236.68	237.59	240.44	1,033,392.00
20.11.2024	241.00	238.08	241.00	239.75	1,046,088.00
21.11.2024	241.36	238.48	240.36	240.76	1,059,246.00
22.11.2024	242.12	238.50	241.16	239.66	1,421,478.00
25.11.2024	244.60	240.58	241.57	241.67	1,491,660.00
26.11.2024	235.91	229.88	232.83	233.60	2,703,359.00
27.11.2024	237.10	233.80	234.25	235.97	1,027,145.00
29.11.2024	241.30	236.14	236.96	240.95	833,709.00
02.12.2024	241.45	236.37	241.45	237.76	1,242,902.00
03.12.2024	239.43	236.17	238.33	237.06	1,066,497.00
04.12.2024	238.93	236.25	237.00	238.30	790,690.00
05.12.2024	241.23	237.79	240.04	239.50	1,312,405.00
06.12.2024	244.54	237.68	242.75	239.00	1,660,963.00
09.12.2024	244.88	237.49	238.00	244.31	1,337,750.00
10.12.2024	245.31	241.72	243.55	242.60	1,110,094.00
11.12.2024	244.69	239.31	244.04	239.89	1,501,510.00
12.12.2024	242.64	238.18	241.49	239.45	1,186,496.00
13.12.2024	241.69	237.80	239.39	239.66	1,043,064.00
16.12.2024	240.32	232.76	239.13	232.92	1,817,168.00
17.12.2024	234.98	232.19	232.93	233.09	2,398,839.00
18.12.2024	234.12	228.14	232.17	228.31	2,289,539.00
19.12.2024	231.86	226.81	228.00	227.05	2,890,433.00
20.12.2024	229.07	226.50	228.56	227.63	4,559,728.00
23.12.2024	228.28	223.68	226.84	226.36	1,338,834.00
24.12.2024	226.01	223.32	225.75	225.40	579,590.00
26.12.2024	226.19	223.96	224.30	224.27	946,639.00
27.12.2024	224.60	221.30	222.99	222.71	1,189,979.00
30.12.2024	222.81	219.57	222.67	219.66	1,143,013.00
31.12.2024	222.18	219.54	220.20	221.00	956,625.00
06.01.2025	228.89	222.38	224.00	222.93	1,930,947.00
07.01.2025	226.22	218.06	223.69	218.51	1,981,634.00
08.01.2025	220.59	217.47	217.47	219.28	1,652,330.00
10.01.2025	207.90	179.55	203.11	181.81	8,687,950.00
13.01.2025	189.07	176.51	178.77	185.91	5,438,138.00
14.01.2025	186.14	180.44	184.13	182.20	3,354,683.00
15.01.2025	184.73	180.15	184.69	180.72	2,964,039.00
16.01.2025	186.46	180.00	180.32	184.57	3,348,960.00
17.01.2025	187.49	183.21	186.41	184.31	2,838,781.00
21.01.2025	185.00	179.87	184.88	183.08	3,960,326.00
22.01.2025	183.45	178.37	183.45	178.96	2,236,053.00
23.01.2025	179.66	176.93	179.63	179.50	2,406,936.00
24.01.2025	183.42	179.97	180.96	183.10	2,448,423.00
27.01.2025	188.95	183.95	184.71	187.94	2,608,339.00
28.01.2025	188.55	182.77	186.59	183.09	1,692,948.00
29.01.2025	184.05	181.23	183.94	182.23	1,812,118.00
30.01.2025	187.14	182.12	183.13	184.32	2,034,384.00
31.01.2025	184.40	180.01	184.00	180.80	2,189,432.00
03.02.2025	178.24	166.02	168.25	177.45	1,843,711.00
04.02.2025	175.29	171.71	173.76	172.59	2,080,116.00
05.02.2025	173.95	171.81	173.42	173.36	708,242.00
06.02.2025	174.50	170.72	174.19	170.97	1,690,260.00
07.02.2025	171.69	168.16	170.41	169.00	1,609,905.00
10.02.2025	169.18	164.92	168.91	165.00	2,308,919.00
11.02.2025	164.85	161.00	164.71	164.74	3,343,111.00
12.02.2025	164.29	160.46	164.00	161.05	2,524,287.00
13.02.2025	163.48	160.93	162.98	162.90	1,517,080.00
14.02.2025	165.19	161.06	164.51	162.94	2,221,512.00
18.02.2025	172.60	165.42	168.22	169.38	6,205,126.00
19.02.2025	173.47	169.75	170.51	172.42	3,203,589.00
20.02.2025	173.37	169.30	172.60	172.33	4,442,446.00
21.02.2025	176.83	171.90	174.40	175.97	3,914,914.00
24.02.2025	181.56	176.05	177.20	178.97	3,842,525.00
25.02.2025	180.84	175.81	180.20	178.02	3,624,646.00
26.02.2025	180.25	176.45	179.47	178.35	4,569,260.00
27.02.2025	174.30	170.70	172.42	173.24	3,197,364.00
28.02.2025	176.70	173.03	174.97	175.50	2,892,388.00
03.03.2025	178.19	173.88	176.01	175.28	2,679,721.00
04.03.2025	175.86	170.73	174.24	172.56	3,404,987.00
05.03.2025	176.00	171.81	172.96	174.18	2,551,486.00
06.03.2025	179.52	171.51	172.97	178.95	3,284,705.00
07.03.2025	188.70	178.23	178.48	186.25	3,978,233.00
10.03.2025	192.43	185.38	185.94	189.47	3,553,415.00
11.03.2025	189.09	182.66	188.22	185.26	2,287,870.00
12.03.2025	184.25	181.45	182.83	183.85	2,146,308.00
13.03.2025	186.29	180.45	182.97	181.59	2,363,551.00
14.03.2025	183.89	180.34	182.49	181.33	1,650,539.00
17.03.2025	186.50	182.20	183.29	183.61	1,770,882.00
18.03.2025	182.00	179.11	182.00	179.35	1,698,596.00
19.03.2025	179.78	176.46	178.94	179.00	2,207,718.00
20.03.2025	182.01	177.33	177.39	178.88	2,038,296.00
21.03.2025	180.47	177.29	178.02	177.42	6,618,182.00
24.03.2025	180.75	177.18	178.50	180.28	2,071,586.00
25.03.2025	180.48	177.41	179.92	178.36	1,537,623.00
26.03.2025	184.34	178.00	178.46	184.11	1,518,009.00
27.03.2025	185.17	182.08	183.50	184.31	1,318,344.00
28.03.2025	186.74	182.26	184.84	183.74	1,232,712.00
31.03.2025	185.35	180.90	181.86	183.52	1,822,703.00
01.04.2025	185.21	182.85	184.60	184.81	1,422,820.00
02.04.2025	187.15	181.65	184.92	182.73	2,191,912.00
03.04.2025	186.42	180.22	182.64	181.49	2,639,199.00
04.04.2025	181.48	173.49	181.42	173.86	2,742,078.00
07.04.2025	179.94	169.51	170.00	172.59	3,124,436.00
08.04.2025	179.54	168.50	176.16	170.96	3,795,779.00
09.04.2025	184.11	168.00	168.47	183.40	3,965,286.00
10.04.2025	186.73	175.10	175.93	184.75	6,437,901.00
11.04.2025	187.34	179.08	180.88	185.63	3,758,929.00
14.04.2025	189.78	184.01	186.77	187.27	2,025,197.00
15.04.2025	187.65	183.56	187.20	183.86	1,609,254.00
16.04.2025	185.44	181.92	184.13	183.03	1,320,018.00
17.04.2025	187.17	183.04	184.04	186.63	1,295,265.00
21.04.2025	187.77	183.10	186.45	187.26	1,972,746.00
22.04.2025	190.77	186.91	188.62	187.00	2,384,588.00
23.04.2025	189.73	184.91	187.27	187.28	1,915,724.00
24.04.2025	187.99	185.02	186.83	187.50	1,586,757.00
25.04.2025	188.00	183.74	186.54	185.45	1,037,098.00
28.04.2025	187.40	184.82	186.00	185.75	1,518,182.00
29.04.2025	186.90	182.62	184.00	186.28	1,420,465.00
30.04.2025	188.61	184.99	187.56	187.54	1,295,168.00
01.05.2025	188.45	185.25	187.56	185.44	1,594,183.00
02.05.2025	188.17	185.33	187.09	186.97	1,145,459.00
05.05.2025	188.47	186.20	187.09	187.44	1,225,579.00
06.05.2025	187.76	185.57	187.32	187.07	1,187,990.00
07.05.2025	190.53	187.82	188.20	189.79	1,311,276.00
08.05.2025	192.61	188.64	188.64	191.39	1,430,310.00
09.05.2025	191.95	189.61	190.91	190.07	1,103,134.00
12.05.2025	191.65	187.08	190.20	189.90	1,603,520.00
13.05.2025	190.58	187.56	189.35	187.67	1,371,848.00
14.05.2025	187.53	183.36	187.00	186.76	1,946,233.00
15.05.2025	190.87	186.73	187.51	190.65	1,473,957.00
16.05.2025	196.91	191.02	196.91	195.62	2,846,636.00
19.05.2025	195.76	191.36	195.71	192.91	2,245,453.00
20.05.2025	193.50	189.20	192.82	189.37	1,376,860.00
21.05.2025	190.05	185.63	189.91	185.70	1,258,313.00
22.05.2025	186.35	183.02	186.35	184.76	1,505,288.00
23.05.2025	185.52	182.40	184.00	184.42	1,308,459.00
27.05.2025	186.40	183.69	186.16	185.91	1,279,856.00
28.05.2025	186.05	178.40	185.91	178.73	2,414,887.00
29.05.2025	179.93	177.50	179.36	179.71	2,121,678.00
30.05.2025	180.41	177.07	180.37	178.29	3,033,741.00
02.06.2025	177.93	170.89	177.28	174.17	3,107,386.00
03.06.2025	177.30	172.53	175.00	176.67	1,945,343.00
04.06.2025	178.55	176.90	177.45	176.97	1,226,099.00
05.06.2025	175.38	169.88	174.77	170.60	2,581,760.00
06.06.2025	173.10	171.21	172.39	171.93	1,546,679.00

צרו איתנו קשר *5988