גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 18:52

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קונסטליישן ברנדס

Constellation Brands

מניה STZ ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

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	143.975	143.975	143.975	143.975	0.00
16:50	144.33	144.33	144.33	144.33	6,279.00
17:00	143.695	143.695	143.695	143.695	22,570.00
17:10	143.67	143.67	143.67	143.67	31,868.00
17:20	144.295	144.295	144.295	144.295	14,930.00
17:30	144.41	144.41	144.41	144.41	18,810.00
17:40	144.255	144.255	144.255	144.255	29,053.00
17:50	144.3175	144.3175	144.3175	144.3175	19,247.00
18:00	144.875	144.875	144.875	144.875	17,740.00
18:10	144.49	144.49	144.49	144.49	18,549.00
18:20	144.76	144.76	144.76	144.76	10,711.00
18:30	145.055	145.055	145.055	145.055	16,142.00
18:40	144.85	144.85	144.85	144.85	8,139.00
18:50	144.615	144.615	144.615	144.615	19,767.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.06.2026 17:00	140.5	139.47	139.82	140.055	489,529.00
18.06.2026 17:30	140.76	139.75	139.9	140.4	934,259.00
18.06.2026 18:00	141.25	140.0801	140.23	140.935	1,332,927.00
18.06.2026 18:30	140.93	140.44	140.9	140.44	1,201,703.00
18.06.2026 19:00	140.59	140.42	140.43	140.575	1,613,924.00
18.06.2026 19:30	141.31	140.51	140.51	141.1	1,663,010.00
18.06.2026 20:00	141.685	141.19	141.24	141.3301	2,406,631.00
18.06.2026 20:30	141.9401	140.77	141.33	140.77	1,674,307.00
18.06.2026 21:00	140.715	140.175	140.715	140.31	2,357,312.00
18.06.2026 21:30	140.74	140.225	140.225	140.48	2,354,898.00
18.06.2026 22:00	140.485	139.95	140.48	140.39	3,504,960.00
18.06.2026 22:30	141.39	140.34	140.45	141.3	4,317,960.00
22.06.2026 16:30	144.925	140.91	140.91	143.54	321,423.00
22.06.2026 17:00	145.54	143.53	143.53	145.43	864,198.00
22.06.2026 17:30	145.71	145.205	145.375	145.325	1,558,524.00
22.06.2026 18:00	145.39	144.86	145.39	144.86	1,460,365.00
22.06.2026 18:30	145.55	144.465	144.95	144.505	2,841,328.00
22.06.2026 19:00	144.93	144.325	144.5075	144.81	3,584,065.00
22.06.2026 19:30	144.935	144.17	144.855	144.28	3,873,998.00
22.06.2026 20:00	144.46	143.71	144.305	143.79	3,164,775.00
22.06.2026 20:30	143.655	143.035	143.655	143.035	2,587,733.00
22.06.2026 21:00	143.105	142.57	143.06	142.8	5,605,086.00
22.06.2026 21:30	142.76	142.475	142.755	142.555	5,764,550.00
22.06.2026 22:00	142.885	142.31	142.54	142.45	7,393,699.00
22.06.2026 22:30	142.5	141.205	142.37	141.435	9,073,254.00
23.06.2026 16:30	144.605	141.72	144.605	141.86	159,981.00
23.06.2026 17:00	142.55	141.74	141.74	142.24	521,135.00
23.06.2026 17:30	142.89	142.13	142.13	142.79	735,074.00
23.06.2026 18:00	143.44	142.695	142.695	142.89	838,750.00
23.06.2026 18:30	143.1053	142.27	142.83	142.55	1,491,170.00
23.06.2026 19:00	142.86	142.32	142.69	142.5	1,592,295.00
23.06.2026 19:30	142.75	141.81	142.59	141.975	1,955,763.00
23.06.2026 20:00	142.19	141.815	141.97	142.125	2,503,937.00
23.06.2026 20:30	142.46	142.01	142.2	142.14	3,059,557.00
23.06.2026 21:00	142.58	142.03	142.11	142.43	2,317,303.00
23.06.2026 21:30	143.21	142.39	142.39	143.05	5,396,772.00
23.06.2026 22:00	143.22	142.7016	142.955	143.195	5,080,245.00
23.06.2026 22:30	143.525	142.315	143.1	143.335	6,794,863.00
24.06.2026 16:30	144.91	143.015	144.345	143.645	553,889.00
24.06.2026 17:00	145.08	143.19	143.61	144.16	1,222,058.00
24.06.2026 17:30	144.885	144.165	144.3	144.31	1,547,810.00
24.06.2026 18:00	145.12	144.305	144.305	144.91	1,799,701.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.06.2025	164.31	160.80	162.95	161.53	1,748,742.00
26.06.2025	162.65	160.30	161.56	161.32	2,095,222.00
27.06.2025	162.28	159.80	161.84	161.33	4,656,164.00
30.06.2025	163.15	160.94	161.90	162.68	2,899,781.00
01.07.2025	168.42	162.04	162.70	166.42	4,180,235.00
02.07.2025	175.26	168.00	171.00	173.87	6,256,293.00
03.07.2025	175.03	172.13	173.23	172.32	1,808,054.00
07.07.2025	175.32	169.70	174.00	170.34	2,524,946.00
08.07.2025	173.28	169.12	170.00	170.55	1,744,340.00
09.07.2025	172.45	168.23	170.87	169.04	1,828,650.00
10.07.2025	175.45	168.79	169.04	172.12	2,082,604.00
11.07.2025	172.82	169.47	170.25	172.19	1,369,443.00
14.07.2025	172.13	163.50	171.63	164.58	3,670,459.00
15.07.2025	166.50	163.18	165.00	165.99	2,411,408.00
16.07.2025	168.34	165.50	165.85	168.12	1,941,540.00
17.07.2025	171.92	167.97	168.12	171.52	2,361,847.00
18.07.2025	172.97	169.17	171.99	170.57	1,911,145.00
21.07.2025	172.26	167.87	171.39	167.95	2,233,226.00
22.07.2025	175.42	167.88	168.15	175.36	2,298,300.00
23.07.2025	178.13	175.18	176.38	176.09	1,907,908.00
24.07.2025	176.82	174.07	176.08	175.64	1,332,272.00
25.07.2025	176.00	173.67	175.68	175.52	1,014,053.00
28.07.2025	175.31	171.68	174.25	172.60	1,315,032.00
29.07.2025	175.95	171.77	172.28	175.83	1,494,312.00
30.07.2025	176.32	170.66	174.50	171.46	1,398,486.00
31.07.2025	171.76	166.00	168.74	167.04	2,238,973.00
01.08.2025	169.13	165.50	168.00	166.18	1,630,976.00
04.08.2025	170.78	165.60	165.69	170.29	1,428,839.00
05.08.2025	174.01	170.23	170.87	170.65	1,191,078.00
06.08.2025	172.50	169.16	171.42	169.16	1,306,057.00
07.08.2025	173.76	170.34	170.55	173.22	1,379,697.00
08.08.2025	174.32	170.43	174.32	170.60	1,385,831.00
11.08.2025	171.10	167.13	170.65	168.72	1,394,165.00
12.08.2025	171.48	168.82	169.34	169.98	1,621,112.00
13.08.2025	171.18	168.66	169.35	170.37	1,429,193.00
14.08.2025	170.16	166.73	169.00	169.51	1,478,929.00
15.08.2025	171.00	168.05	170.65	168.23	1,520,799.00
18.08.2025	169.15	165.87	168.75	166.25	1,993,320.00
19.08.2025	168.55	165.02	167.77	165.90	2,255,213.00
20.08.2025	169.00	165.26	166.50	166.30	1,464,935.00
21.08.2025	166.08	163.29	166.00	164.93	1,525,213.00
22.08.2025	168.24	165.42	165.75	167.62	1,724,835.00
25.08.2025	166.09	160.81	165.73	163.68	2,552,118.00
26.08.2025	162.90	156.17	160.29	158.37	4,562,837.00
27.08.2025	160.68	158.27	158.68	160.50	2,073,969.00
28.08.2025	160.38	157.40	160.38	159.09	1,952,308.00
29.08.2025	161.96	158.67	159.09	161.94	1,771,764.00
02.09.2025	154.16	149.36	150.13	151.26	6,074,980.00
03.09.2025	150.57	146.32	150.25	146.49	4,513,246.00
04.09.2025	147.80	144.81	146.87	145.88	2,756,065.00
05.09.2025	150.73	145.53	146.23	148.43	3,042,792.00
08.09.2025	148.22	144.58	148.22	146.10	3,067,366.00
09.09.2025	148.10	145.38	146.00	145.98	3,308,657.00
10.09.2025	146.00	142.51	146.00	142.90	2,234,459.00
11.09.2025	143.91	142.25	142.90	142.98	3,022,750.00
12.09.2025	143.00	139.45	143.00	139.49	2,443,121.00
15.09.2025	140.54	135.25	140.23	135.42	3,171,898.00
16.09.2025	135.71	133.84	135.67	134.68	2,900,970.00
17.09.2025	135.99	132.82	135.13	133.04	2,750,228.00
18.09.2025	133.77	131.90	133.15	133.30	1,371,860.00
19.09.2025	134.15	131.82	133.71	132.87	1,476,490.00
22.09.2025	135.18	132.61	133.00	133.54	1,619,918.00
23.09.2025	134.64	131.20	134.37	131.76	1,495,908.00
24.09.2025	134.48	131.52	131.77	133.57	1,185,998.00
25.09.2025	133.93	131.87	133.93	132.62	1,434,516.00
26.09.2025	133.22	131.61	132.99	132.37	1,367,306.00
29.09.2025	136.80	132.05	132.85	136.46	1,467,291.00
30.09.2025	136.65	133.93	136.65	134.65	1,122,214.00
01.10.2025	139.02	135.24	136.02	138.99	1,373,195.00
02.10.2025	140.78	138.49	138.52	140.53	1,591,608.00
03.10.2025	142.89	140.46	140.67	142.22	1,615,280.00
06.10.2025	142.28	138.00	142.28	138.74	2,226,955.00
07.10.2025	147.59	139.04	144.48	140.07	2,512,230.00
08.10.2025	144.32	139.70	140.20	142.78	1,726,665.00
09.10.2025	145.53	141.90	143.32	143.00	1,417,599.00
10.10.2025	145.39	140.61	143.53	141.35	2,173,408.00
13.10.2025	141.66	138.77	140.81	141.44	1,268,634.00
14.10.2025	142.05	139.80	140.54	141.34	1,234,550.00
15.10.2025	141.02	137.16	140.75	138.96	1,505,883.00
16.10.2025	141.18	138.60	140.21	139.38	921,123.00
17.10.2025	141.17	138.61	139.72	140.45	1,136,306.00
20.10.2025	143.29	140.10	140.72	141.23	862,091.00
21.10.2025	141.80	139.20	141.77	141.62	1,115,011.00
22.10.2025	142.21	139.65	141.25	140.17	980,532.00
23.10.2025	140.65	138.85	140.31	139.70	663,913.00
24.10.2025	141.03	139.16	140.66	139.59	555,820.00
27.10.2025	140.00	137.18	139.99	137.98	1,144,381.00
28.10.2025	137.25	134.16	137.15	134.18	1,199,352.00
29.10.2025	133.78	130.76	133.75	131.01	1,446,103.00
30.10.2025	130.98	128.80	130.05	128.85	1,412,795.00
31.10.2025	132.32	127.00	128.33	131.37	2,136,211.00
03.11.2025	131.62	129.92	131.15	130.86	1,084,192.00
04.11.2025	131.58	128.20	130.99	129.17	1,073,228.00
05.11.2025	131.96	128.49	129.21	130.64	879,473.00
06.11.2025	130.78	127.95	129.43	128.02	943,426.00
07.11.2025	129.48	126.64	128.68	127.61	1,184,905.00
10.11.2025	128.79	126.45	127.93	128.40	1,123,185.00
11.11.2025	133.00	128.88	128.88	131.85	1,817,143.00
12.11.2025	132.67	130.38	132.03	130.40	623,141.00
13.11.2025	131.52	129.36	129.85	129.71	857,846.00
14.11.2025	130.06	126.88	129.90	129.13	1,155,631.00
17.11.2025	133.40	128.85	129.14	130.96	1,220,323.00
18.11.2025	131.11	129.37	130.83	130.58	1,035,585.00
19.11.2025	131.07	128.77	129.97	129.37	1,178,557.00
20.11.2025	131.01	127.85	128.70	130.42	1,052,901.00
21.11.2025	135.53	131.11	131.40	133.63	1,206,588.00
24.11.2025	133.46	131.64	133.26	132.11	1,121,545.00
25.11.2025	133.49	131.33	132.88	132.17	963,760.00
26.11.2025	136.25	131.74	131.80	134.91	1,107,754.00
28.11.2025	137.15	134.80	135.00	136.39	990,485.00
01.12.2025	138.28	135.67	135.67	137.85	1,344,148.00
02.12.2025	138.25	136.00	137.39	137.90	1,213,346.00
03.12.2025	139.70	137.18	138.13	138.09	1,156,729.00
04.12.2025	139.40	136.89	137.95	138.02	1,239,391.00
05.12.2025	142.57	137.26	137.90	142.43	1,538,183.00
08.12.2025	142.29	139.93	141.84	142.02	1,323,484.00
09.12.2025	143.90	141.81	141.50	143.39	1,231,496.00
10.12.2025	148.55	143.60	143.89	148.51	1,812,207.00
11.12.2025	151.50	148.63	148.88	149.55	1,661,146.00
12.12.2025	151.10	147.20	150.29	147.40	1,035,252.00
15.12.2025	148.46	141.50	147.70	143.49	1,805,684.00
16.12.2025	145.00	142.26	144.23	142.58	1,019,283.00
17.12.2025	141.90	138.76	140.50	139.74	1,122,382.00
18.12.2025	141.03	136.73	139.65	136.83	954,599.00
19.12.2025	137.20	134.67	136.08	135.00	1,708,585.00
22.12.2025	142.92	134.04	134.56	141.80	1,847,916.00
23.12.2025	141.52	138.51	141.24	139.22	1,157,798.00
24.12.2025	140.49	138.98	139.08	140.33	492,699.00
26.12.2025	140.28	137.41	140.35	139.40	862,140.00
29.12.2025	140.46	137.62	139.18	138.48	913,127.00
30.12.2025	140.46	137.92	138.09	140.18	1,040,954.00
31.12.2025	139.68	137.56	139.34	137.97	824,668.00
02.01.2026	142.20	136.91	138.05	141.18	1,130,653.00
05.01.2026	145.48	141.80	142.51	142.52	2,611,485.00
06.01.2026	144.26	141.04	141.75	143.67	1,592,422.00
07.01.2026	143.21	140.55	142.75	140.59	1,887,372.00
08.01.2026	151.64	143.74	143.94	147.88	4,048,419.00
09.01.2026	149.92	145.75	149.21	147.01	1,541,692.00
12.01.2026	153.80	146.88	147.25	151.75	1,649,041.00
13.01.2026	154.09	150.26	151.25	153.20	1,149,869.00
14.01.2026	158.22	153.46	153.49	156.47	1,653,575.00
15.01.2026	159.88	154.46	156.43	158.78	1,458,481.00
16.01.2026	157.49	154.59	157.20	156.67	1,063,140.00
20.01.2026	164.33	156.27	156.67	163.59	1,930,192.00
21.01.2026	164.49	160.18	163.24	163.38	1,379,709.00
22.01.2026	163.49	159.85	163.00	160.73	1,088,217.00
23.01.2026	159.85	157.87	160.02	158.71	1,006,741.00
26.01.2026	162.33	159.01	159.22	161.57	1,324,188.00
27.01.2026	161.77	159.38	160.64	161.26	1,167,975.00
28.01.2026	161.68	157.00	161.50	157.68	911,129.00
29.01.2026	156.54	152.98	156.48	154.75	1,147,457.00
30.01.2026	157.27	154.75	154.86	156.72	750,926.00
02.02.2026	160.35	153.95	156.09	155.69	1,088,794.00
03.02.2026	160.66	154.53	154.79	160.61	1,074,350.00
04.02.2026	167.48	161.29	162.44	166.67	1,699,568.00
05.02.2026	166.75	162.65	166.63	165.59	1,139,858.00
06.02.2026	166.65	162.50	165.61	164.36	699,931.00
09.02.2026	165.30	161.56	163.84	163.62	771,417.00
10.02.2026	167.63	162.10	163.88	165.58	1,013,441.00
11.02.2026	164.40	160.30	164.26	163.19	1,265,874.00
12.02.2026	165.71	162.35	163.98	162.39	888,777.00
13.02.2026	157.79	148.83	158.59	149.28	3,040,176.00
17.02.2026	155.36	149.71	149.75	152.73	1,448,922.00
18.02.2026	156.90	149.79	150.36	156.31	877,273.00
19.02.2026	156.15	152.74	155.48	154.63	708,797.00
20.02.2026	157.63	153.34	154.97	156.52	591,702.00
23.02.2026	161.16	157.25	157.56	159.42	863,500.00
24.02.2026	160.85	158.13	159.54	160.07	708,919.00
25.02.2026	157.60	154.07	156.02	155.24	1,317,150.00
26.02.2026	156.13	153.89	155.06	155.75	689,776.00
27.02.2026	158.67	155.18	155.55	157.79	1,372,064.00
02.03.2026	159.00	155.01	156.77	156.48	707,147.00
03.03.2026	157.07	153.40	154.81	156.04	581,565.00
04.03.2026	157.39	150.46	157.37	151.21	916,880.00
05.03.2026	152.98	147.21	150.55	147.30	941,503.00
06.03.2026	148.68	145.65	146.00	146.48	731,887.00
09.03.2026	149.25	144.61	144.98	148.99	991,894.00
10.03.2026	151.12	147.05	148.25	150.01	564,044.00
11.03.2026	151.40	148.72	149.71	149.94	719,878.00
12.03.2026	149.87	146.64	148.01	148.31	838,704.00
13.03.2026	152.55	149.60	150.75	150.17	702,776.00
16.03.2026	154.81	150.76	151.83	151.03	928,395.00
17.03.2026	153.18	151.30	152.52	151.69	384,912.00
18.03.2026	153.98	150.35	153.50	152.16	1,172,435.00
19.03.2026	153.06	150.42	151.99	151.94	1,243,935.00
20.03.2026	152.49	149.18	151.79	149.62	994,337.00
23.03.2026	153.99	150.38	150.87	152.50	804,949.00
24.03.2026	155.76	151.13	152.46	152.65	682,417.00
25.03.2026	153.74	150.18	152.75	151.61	720,915.00
26.03.2026	154.48	150.17	152.13	150.42	663,209.00
27.03.2026	153.09	149.35	150.41	151.37	1,106,915.00
30.03.2026	152.29	149.90	151.85	151.04	896,844.00
31.03.2026	151.66	148.53	150.62	150.10	1,119,634.00
01.04.2026	152.60	148.30	152.01	151.04	1,427,656.00
02.04.2026	152.55	149.70	151.09	151.14	1,157,845.00
06.04.2026	155.29	149.25	150.86	155.20	1,095,967.00
07.04.2026	155.57	152.81	155.20	153.82	1,240,632.00
08.04.2026	155.49	149.65	155.49	150.25	1,907,033.00
09.04.2026	163.23	150.75	150.96	163.12	2,315,512.00
10.04.2026	168.45	162.00	163.00	166.17	1,687,710.00
13.04.2026	168.60	162.87	168.50	164.60	1,139,837.00
14.04.2026	167.00	162.90	163.64	164.53	856,415.00
15.04.2026	165.49	162.50	164.51	163.95	968,558.00
16.04.2026	164.63	161.96	163.29	164.24	757,570.00
17.04.2026	165.59	161.86	162.89	162.39	961,660.00
20.04.2026	163.82	159.48	162.07	159.88	835,618.00
21.04.2026	159.88	156.27	159.54	156.97	534,483.00
22.04.2026	158.40	156.30	157.13	156.82	558,162.00
23.04.2026	160.46	157.42	157.75	159.28	710,076.00
24.04.2026	160.25	154.57	159.70	155.95	561,888.00
27.04.2026	156.93	153.42	156.25	155.05	1,198,234.00
28.04.2026	157.61	154.02	156.64	155.38	611,207.00
29.04.2026	154.42	150.22	153.74	150.47	851,594.00
30.04.2026	157.63	151.25	151.75	156.62	826,813.00
01.05.2026	157.72	152.55	157.36	152.83	694,489.00
05.05.2026	151.57	147.43	149.26	149.78	584,196.00
06.05.2026	153.14	150.02	151.97	152.28	642,281.00
07.05.2026	152.45	149.13	150.35	150.23	797,717.00
08.05.2026	151.58	146.80	150.07	148.18	705,967.00
11.05.2026	146.99	141.32	146.96	142.39	1,063,570.00
12.05.2026	144.21	141.33	142.78	142.60	837,331.00
13.05.2026	143.73	139.11	141.74	140.49	889,286.00
14.05.2026	141.74	139.80	140.85	140.64	792,712.00
15.05.2026	143.14	139.63	142.07	142.40	866,811.00
18.05.2026	147.77	143.79	143.93	147.58	2,237,051.00
19.05.2026	150.09	144.89	147.07	146.45	1,103,557.00
20.05.2026	151.44	144.50	146.63	151.17	867,207.00
21.05.2026	151.58	147.07	149.88	150.79	907,921.00
22.05.2026	151.94	148.86	150.06	149.49	600,808.00
26.05.2026	148.88	143.71	148.27	147.68	1,180,889.00
27.05.2026	150.76	143.35	147.49	143.67	1,090,580.00
28.05.2026	143.79	135.71	141.51	142.12	1,190,030.00
29.05.2026	141.24	138.53	141.01	138.80	1,098,983.00
01.06.2026	139.49	135.26	138.29	136.26	946,160.00
02.06.2026	136.97	135.50	136.19	136.78	1,244,573.00
03.06.2026	136.71	135.14	136.40	135.40	549,188.00
04.06.2026	138.01	136.00	136.80	137.80	809,294.00
05.06.2026	142.03	138.81	138.81	140.91	1,606,050.00
08.06.2026	142.13	138.43	139.98	140.86	890,485.00
09.06.2026	143.45	139.64	141.07	140.11	1,261,372.00
10.06.2026	142.27	139.87	141.11	142.26	1,387,229.00
11.06.2026	144.25	140.97	141.50	143.09	1,065,404.00
12.06.2026	149.48	143.12	143.09	148.46	1,153,162.00
15.06.2026	150.67	147.25	148.73	148.15	751,754.00
16.06.2026	148.23	144.04	147.71	144.25	810,331.00
17.06.2026	143.45	138.61	141.96	138.96	851,478.00
18.06.2026	141.94	138.93	139.48	141.21	1,245,659.00
22.06.2026	145.72	140.59	140.60	141.54	1,278,418.00
23.06.2026	144.84	141.49	145.00	143.39	935,588.00

צרו איתנו קשר *5988