Última Hora: "Estudo indica que automação pode fazer desaparecer 1,1 milhões de empregos em Portugal - Jornal Económico" Thu, 17 Jan 2019 07:37:00 GMT    "Saúde. Enfermeiros avançam com greve de quatro dias na próxima semana - PÚBLICO" Thu, 17 Jan 2019 13:37:00 GMT    "Fogo em fábrica de Gaia combatido por 46 homens e 18 viaturas - Porto Canal" Thu, 17 Jan 2019 13:42:00 GMT    "Exclusivo JE: Daniel Ferro é o novo presidente do Centro Hospitalar Lisboa Norte - Jornal Económico" Thu, 17 Jan 2019 20:25:00 GMT    "Governo aprovou medidas para enfrentar Brexit sem acordo - Jornal de Notícias" Thu, 17 Jan 2019 13:28:00 GMT    ""O diabo chegou e está no Serviço Nacional de Saúde" - ZAP - ZAP" Thu, 17 Jan 2019 11:45:00 GMT    "Resgate do bebé de Málaga: o que se sabe 100 horas depois da queda? - PÚBLICO" Thu, 17 Jan 2019 12:11:48 GMT    "Só dois países têm canábis legalizada para fins recreativos - Jornal de Notícias" Wed, 16 Jan 2019 15:09:00 GMT    "Colômbia. Atentado com carro bomba em escola de polícias mata dez pessoas - Observador" Thu, 17 Jan 2019 15:51:00 GMT   "Conselheiros aplaudiram um líder que se apresentou ao ataque - PÚBLICO" Fri, 18 Jan 2019 00:06:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,080 (+1,000%) CMS Energy Corpor - [Ticker: CMS]Gráfico CMS Energy Corpor  Noticias CMS Energy Corpor  Descargar Históricos de Metastock CMS Energy Corpor y Otros  Análisis Técnico CMS Energy Corpor  
Última Transacción51,310Hora de Cotización2018-11-29 - 00:00:00
Variación+0,080 (+1,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo51,320Mínimo50,520
Volumen2.069.080Volumen Medio (3m)0
Demanda / Oferta48,190 x 1.100 - 48,200 x 900Yield
Cierre Anterior51,230PER0,00%
Apertura51,230EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para CMS desde 2000-01-01 hasta 2019-01-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0329,501.618.10031,0029,5030,9400:00:00
2000-01-0429,87460.00030,0029,5629,5600:00:00
2000-01-0530,691.843.60031,0029,6929,8100:00:00
2000-01-0630,44370.20031,1230,1230,6900:00:00
2000-01-0731,12532.00031,2530,6230,8700:00:00
2000-01-1030,69262.20031,3130,4430,9400:00:00
2000-01-1131,501.471.70031,5630,5630,5600:00:00
2000-01-1231,311.522.80031,5031,0631,3100:00:00
2000-01-1331,62494.20032,0031,3131,5600:00:00
2000-01-1431,19280.50031,6230,8731,6200:00:00
2000-01-1830,56423.90031,0030,4431,0000:00:00
2000-01-1930,87513.60031,1230,5030,6200:00:00
2000-01-2030,94392.30031,1230,3130,9400:00:00
2000-01-2131,37571.40031,6230,6231,0000:00:00
2000-01-2431,25661.40032,0631,2531,5000:00:00
2000-01-2530,69717.00031,3130,5031,3100:00:00
2000-01-2630,441.108.90030,8730,0030,8700:00:00
2000-01-2730,00573.60030,6929,9430,6900:00:00
2000-01-2829,50516.70030,2529,4429,7500:00:00
2000-01-3130,00983.40030,3729,3129,7500:00:00
2000-02-0123,504.029.50026,6222,7526,1200:00:00
2000-02-0221,376.260.50023,0020,3123,0000:00:00
2000-02-0321,945.046.30022,3121,0621,1900:00:00
2000-02-0420,373.316.60022,0020,1221,8700:00:00
2000-02-0720,31702.70020,5620,0620,3700:00:00
2000-02-0820,31811.10020,6920,2520,3700:00:00
2000-02-0919,941.283.10020,3719,8120,3100:00:00
2000-02-1018,752.793.60019,9418,0619,9400:00:00
2000-02-1118,621.121.90018,8118,0618,8100:00:00
2000-02-1419,19716.90019,3718,6218,7500:00:00
2000-02-1519,37749.70019,7519,2519,5000:00:00
2000-02-1618,69920.00019,3118,5019,1200:00:00
2000-02-1718,371.282.30018,6918,0018,6900:00:00
2000-02-1818,31911.20018,5017,9418,3100:00:00
2000-02-2218,25688.40018,3717,9418,3100:00:00
2000-02-2317,561.081.60018,4417,5018,4400:00:00
2000-02-2417,00701.70017,6916,8717,6900:00:00
2000-02-2516,44761.40017,0016,1917,0000:00:00
2000-02-2816,50819.70016,6916,0616,6900:00:00
2000-02-2916,75916.60016,9416,5616,6200:00:00
2000-03-0116,94490.90017,0016,6916,7500:00:00
2000-03-0216,871.123.90017,2516,8716,9400:00:00
2000-03-0317,06904.50017,1216,8117,0000:00:00
2000-03-0617,311.821.70018,0017,0017,7500:00:00
2000-03-0717,25843.60017,5017,1217,3100:00:00
2000-03-0817,19850.00017,3717,0617,2500:00:00
2000-03-0917,12594.40017,2516,8717,1900:00:00
2000-03-1017,19451.30017,3717,0617,0600:00:00
2000-03-1317,19542.20017,4417,1217,2500:00:00
2000-03-1417,501.943.60017,5017,0617,2500:00:00
2000-03-1517,872.770.50018,8717,3117,5000:00:00
2000-03-1619,44457.80019,6218,7519,1200:00:00
2000-03-1719,06824.50019,6919,0019,5000:00:00
2000-03-2019,44585.50019,5619,1919,2500:00:00
2000-03-2119,37431.70019,6219,1219,3100:00:00
2000-03-2218,871.021.20019,5618,4419,3700:00:00
2000-03-2319,00715.50019,1218,5019,0600:00:00
2000-03-2419,06333.10019,3118,8119,0000:00:00
2000-03-2719,00628.80019,7519,0019,2500:00:00
2000-03-2818,94838.30019,3718,7519,0600:00:00
2000-03-2918,87851.90019,2518,6218,6900:00:00
2000-03-3018,75950.80019,3718,6219,2500:00:00
2000-03-3118,122.423.00018,7518,0018,7500:00:00
2000-04-0318,001.084.50018,2517,8718,1900:00:00
2000-04-0418,19662.20018,6217,7518,0000:00:00
2000-04-0518,44681.70018,6918,0618,1900:00:00
2000-04-0618,25681.20018,5618,2518,5000:00:00
2000-04-0718,25789.50018,3718,1918,3100:00:00
2000-04-1018,44460.50018,6218,0618,2500:00:00
2000-04-1118,56410.50018,7518,5018,6900:00:00
2000-04-1218,75614.80019,1918,6218,6200:00:00
2000-04-1319,501.087.70019,6918,6218,6200:00:00
2000-04-1419,37818.60019,6918,6919,6900:00:00
2000-04-1719,37465.20019,3718,6219,2500:00:00
2000-04-1819,44930.60019,6218,9419,2500:00:00
2000-04-1919,19435.50019,1918,8718,8700:00:00
2000-04-2018,87316.70019,1918,8719,0000:00:00
2000-04-2419,50500.30019,5618,7518,9400:00:00
2000-04-2519,81592.50019,8718,7519,2500:00:00
2000-04-2619,50746.40019,8719,2519,8700:00:00
2000-04-2718,693.673.30019,4418,5619,4400:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters