|
 CMS Energy Corpor - [Ticker: CMS] |     | | Última Transacción | 51,310 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | +0,080 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 51,320 | Mínimo | 50,520 | | Volumen | 2.069.080 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 48,190 x 1.100 - 48,200 x 900 | Yield | | | Cierre Anterior | 51,230 | PER | 0,00% | | Apertura | 51,230 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 29,50 | 1.618.100 | 31,00 | 29,50 | 30,94 | 00:00:00 | | 2000-01-04 | 29,87 | 460.000 | 30,00 | 29,56 | 29,56 | 00:00:00 | | 2000-01-05 | 30,69 | 1.843.600 | 31,00 | 29,69 | 29,81 | 00:00:00 | | 2000-01-06 | 30,44 | 370.200 | 31,12 | 30,12 | 30,69 | 00:00:00 | | 2000-01-07 | 31,12 | 532.000 | 31,25 | 30,62 | 30,87 | 00:00:00 | | 2000-01-10 | 30,69 | 262.200 | 31,31 | 30,44 | 30,94 | 00:00:00 | | 2000-01-11 | 31,50 | 1.471.700 | 31,56 | 30,56 | 30,56 | 00:00:00 | | 2000-01-12 | 31,31 | 1.522.800 | 31,50 | 31,06 | 31,31 | 00:00:00 | | 2000-01-13 | 31,62 | 494.200 | 32,00 | 31,31 | 31,56 | 00:00:00 | | 2000-01-14 | 31,19 | 280.500 | 31,62 | 30,87 | 31,62 | 00:00:00 | | 2000-01-18 | 30,56 | 423.900 | 31,00 | 30,44 | 31,00 | 00:00:00 | | 2000-01-19 | 30,87 | 513.600 | 31,12 | 30,50 | 30,62 | 00:00:00 | | 2000-01-20 | 30,94 | 392.300 | 31,12 | 30,31 | 30,94 | 00:00:00 | | 2000-01-21 | 31,37 | 571.400 | 31,62 | 30,62 | 31,00 | 00:00:00 | | 2000-01-24 | 31,25 | 661.400 | 32,06 | 31,25 | 31,50 | 00:00:00 | | 2000-01-25 | 30,69 | 717.000 | 31,31 | 30,50 | 31,31 | 00:00:00 | | 2000-01-26 | 30,44 | 1.108.900 | 30,87 | 30,00 | 30,87 | 00:00:00 | | 2000-01-27 | 30,00 | 573.600 | 30,69 | 29,94 | 30,69 | 00:00:00 | | 2000-01-28 | 29,50 | 516.700 | 30,25 | 29,44 | 29,75 | 00:00:00 | | 2000-01-31 | 30,00 | 983.400 | 30,37 | 29,31 | 29,75 | 00:00:00 | | 2000-02-01 | 23,50 | 4.029.500 | 26,62 | 22,75 | 26,12 | 00:00:00 | | 2000-02-02 | 21,37 | 6.260.500 | 23,00 | 20,31 | 23,00 | 00:00:00 | | 2000-02-03 | 21,94 | 5.046.300 | 22,31 | 21,06 | 21,19 | 00:00:00 | | 2000-02-04 | 20,37 | 3.316.600 | 22,00 | 20,12 | 21,87 | 00:00:00 | | 2000-02-07 | 20,31 | 702.700 | 20,56 | 20,06 | 20,37 | 00:00:00 | | 2000-02-08 | 20,31 | 811.100 | 20,69 | 20,25 | 20,37 | 00:00:00 | | 2000-02-09 | 19,94 | 1.283.100 | 20,37 | 19,81 | 20,31 | 00:00:00 | | 2000-02-10 | 18,75 | 2.793.600 | 19,94 | 18,06 | 19,94 | 00:00:00 | | 2000-02-11 | 18,62 | 1.121.900 | 18,81 | 18,06 | 18,81 | 00:00:00 | | 2000-02-14 | 19,19 | 716.900 | 19,37 | 18,62 | 18,75 | 00:00:00 | | 2000-02-15 | 19,37 | 749.700 | 19,75 | 19,25 | 19,50 | 00:00:00 | | 2000-02-16 | 18,69 | 920.000 | 19,31 | 18,50 | 19,12 | 00:00:00 | | 2000-02-17 | 18,37 | 1.282.300 | 18,69 | 18,00 | 18,69 | 00:00:00 | | 2000-02-18 | 18,31 | 911.200 | 18,50 | 17,94 | 18,31 | 00:00:00 | | 2000-02-22 | 18,25 | 688.400 | 18,37 | 17,94 | 18,31 | 00:00:00 | | 2000-02-23 | 17,56 | 1.081.600 | 18,44 | 17,50 | 18,44 | 00:00:00 | | 2000-02-24 | 17,00 | 701.700 | 17,69 | 16,87 | 17,69 | 00:00:00 | | 2000-02-25 | 16,44 | 761.400 | 17,00 | 16,19 | 17,00 | 00:00:00 | | 2000-02-28 | 16,50 | 819.700 | 16,69 | 16,06 | 16,69 | 00:00:00 | | 2000-02-29 | 16,75 | 916.600 | 16,94 | 16,56 | 16,62 | 00:00:00 | | 2000-03-01 | 16,94 | 490.900 | 17,00 | 16,69 | 16,75 | 00:00:00 | | 2000-03-02 | 16,87 | 1.123.900 | 17,25 | 16,87 | 16,94 | 00:00:00 | | 2000-03-03 | 17,06 | 904.500 | 17,12 | 16,81 | 17,00 | 00:00:00 | | 2000-03-06 | 17,31 | 1.821.700 | 18,00 | 17,00 | 17,75 | 00:00:00 | | 2000-03-07 | 17,25 | 843.600 | 17,50 | 17,12 | 17,31 | 00:00:00 | | 2000-03-08 | 17,19 | 850.000 | 17,37 | 17,06 | 17,25 | 00:00:00 | | 2000-03-09 | 17,12 | 594.400 | 17,25 | 16,87 | 17,19 | 00:00:00 | | 2000-03-10 | 17,19 | 451.300 | 17,37 | 17,06 | 17,06 | 00:00:00 | | 2000-03-13 | 17,19 | 542.200 | 17,44 | 17,12 | 17,25 | 00:00:00 | | 2000-03-14 | 17,50 | 1.943.600 | 17,50 | 17,06 | 17,25 | 00:00:00 | | 2000-03-15 | 17,87 | 2.770.500 | 18,87 | 17,31 | 17,50 | 00:00:00 | | 2000-03-16 | 19,44 | 457.800 | 19,62 | 18,75 | 19,12 | 00:00:00 | | 2000-03-17 | 19,06 | 824.500 | 19,69 | 19,00 | 19,50 | 00:00:00 | | 2000-03-20 | 19,44 | 585.500 | 19,56 | 19,19 | 19,25 | 00:00:00 | | 2000-03-21 | 19,37 | 431.700 | 19,62 | 19,12 | 19,31 | 00:00:00 | | 2000-03-22 | 18,87 | 1.021.200 | 19,56 | 18,44 | 19,37 | 00:00:00 | | 2000-03-23 | 19,00 | 715.500 | 19,12 | 18,50 | 19,06 | 00:00:00 | | 2000-03-24 | 19,06 | 333.100 | 19,31 | 18,81 | 19,00 | 00:00:00 | | 2000-03-27 | 19,00 | 628.800 | 19,75 | 19,00 | 19,25 | 00:00:00 | | 2000-03-28 | 18,94 | 838.300 | 19,37 | 18,75 | 19,06 | 00:00:00 | | 2000-03-29 | 18,87 | 851.900 | 19,25 | 18,62 | 18,69 | 00:00:00 | | 2000-03-30 | 18,75 | 950.800 | 19,37 | 18,62 | 19,25 | 00:00:00 | | 2000-03-31 | 18,12 | 2.423.000 | 18,75 | 18,00 | 18,75 | 00:00:00 | | 2000-04-03 | 18,00 | 1.084.500 | 18,25 | 17,87 | 18,19 | 00:00:00 | | 2000-04-04 | 18,19 | 662.200 | 18,62 | 17,75 | 18,00 | 00:00:00 | | 2000-04-05 | 18,44 | 681.700 | 18,69 | 18,06 | 18,19 | 00:00:00 | | 2000-04-06 | 18,25 | 681.200 | 18,56 | 18,25 | 18,50 | 00:00:00 | | 2000-04-07 | 18,25 | 789.500 | 18,37 | 18,19 | 18,31 | 00:00:00 | | 2000-04-10 | 18,44 | 460.500 | 18,62 | 18,06 | 18,25 | 00:00:00 | | 2000-04-11 | 18,56 | 410.500 | 18,75 | 18,50 | 18,69 | 00:00:00 | | 2000-04-12 | 18,75 | 614.800 | 19,19 | 18,62 | 18,62 | 00:00:00 | | 2000-04-13 | 19,50 | 1.087.700 | 19,69 | 18,62 | 18,62 | 00:00:00 | | 2000-04-14 | 19,37 | 818.600 | 19,69 | 18,69 | 19,69 | 00:00:00 | | 2000-04-17 | 19,37 | 465.200 | 19,37 | 18,62 | 19,25 | 00:00:00 | | 2000-04-18 | 19,44 | 930.600 | 19,62 | 18,94 | 19,25 | 00:00:00 | | 2000-04-19 | 19,19 | 435.500 | 19,19 | 18,87 | 18,87 | 00:00:00 | | 2000-04-20 | 18,87 | 316.700 | 19,19 | 18,87 | 19,00 | 00:00:00 | | 2000-04-24 | 19,50 | 500.300 | 19,56 | 18,75 | 18,94 | 00:00:00 | | 2000-04-25 | 19,81 | 592.500 | 19,87 | 18,75 | 19,25 | 00:00:00 | | 2000-04-26 | 19,50 | 746.400 | 19,87 | 19,25 | 19,87 | 00:00:00 | | 2000-04-27 | 18,69 | 3.673.300 | 19,44 | 18,56 | 19,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
