|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 8,24 | 1.198.600 | 8,60 | 8,16 | 8,30 | 00:00:00 | | 2002-11-15 | 8,78 | 1.299.500 | 8,78 | 8,17 | 8,24 | 00:00:00 | | 2002-11-18 | 9,02 | 1.262.500 | 9,10 | 8,75 | 8,80 | 00:00:00 | | 2002-11-19 | 9,07 | 824.000 | 9,10 | 8,95 | 9,00 | 00:00:00 | | 2002-11-20 | 9,28 | 800.100 | 9,28 | 9,02 | 9,12 | 00:00:00 | | 2002-11-21 | 9,67 | 1.611.600 | 9,69 | 9,21 | 9,28 | 00:00:00 | | 2002-11-22 | 10,15 | 2.817.000 | 10,32 | 9,62 | 9,77 | 00:00:00 | | 2002-11-25 | 10,48 | 1.284.400 | 10,48 | 10,10 | 10,25 | 00:00:00 | | 2002-11-26 | 10,05 | 1.884.800 | 10,34 | 10,00 | 10,32 | 00:00:00 | | 2002-11-27 | 10,01 | 1.317.200 | 10,15 | 9,85 | 10,05 | 00:00:00 | | 2002-11-29 | 9,95 | 554.900 | 10,07 | 9,91 | 10,05 | 00:00:00 | | 2002-12-02 | 9,76 | 1.692.700 | 10,03 | 9,49 | 9,95 | 00:00:00 | | 2002-12-03 | 9,57 | 2.007.600 | 9,68 | 9,41 | 9,66 | 00:00:00 | | 2002-12-04 | 8,86 | 2.070.900 | 9,55 | 8,86 | 9,55 | 00:00:00 | | 2002-12-05 | 9,05 | 1.249.700 | 9,12 | 8,95 | 9,05 | 00:00:00 | | 2002-12-06 | 8,70 | 1.329.100 | 8,97 | 8,68 | 8,95 | 00:00:00 | | 2002-12-09 | 8,68 | 856.900 | 8,85 | 8,55 | 8,70 | 00:00:00 | | 2002-12-10 | 8,68 | 744.700 | 8,78 | 8,55 | 8,68 | 00:00:00 | | 2002-12-11 | 8,83 | 1.548.400 | 8,90 | 8,60 | 8,70 | 00:00:00 | | 2002-12-12 | 9,00 | 1.156.200 | 9,00 | 8,70 | 8,83 | 00:00:00 | | 2002-12-13 | 8,87 | 1.099.400 | 9,14 | 8,82 | 8,95 | 00:00:00 | | 2002-12-16 | 8,95 | 1.087.300 | 9,09 | 8,80 | 8,81 | 00:00:00 | | 2002-12-17 | 8,88 | 987.700 | 9,00 | 8,88 | 8,95 | 00:00:00 | | 2002-12-18 | 8,83 | 1.539.800 | 8,94 | 8,70 | 8,72 | 00:00:00 | | 2002-12-19 | 8,65 | 1.565.200 | 8,79 | 8,62 | 8,73 | 00:00:00 | | 2002-12-20 | 8,61 | 1.590.900 | 8,80 | 8,60 | 8,65 | 00:00:00 | | 2002-12-23 | 8,84 | 2.653.900 | 9,18 | 8,62 | 8,90 | 00:00:00 | | 2002-12-24 | 8,83 | 562.600 | 8,96 | 8,82 | 8,85 | 00:00:00 | | 2002-12-26 | 9,00 | 676.500 | 9,10 | 8,86 | 8,86 | 00:00:00 | | 2002-12-27 | 9,07 | 723.300 | 9,09 | 8,93 | 9,00 | 00:00:00 | | 2002-12-30 | 9,06 | 876.700 | 9,10 | 8,96 | 9,00 | 00:00:00 | | 2002-12-31 | 9,44 | 1.548.900 | 9,57 | 9,10 | 9,10 | 00:00:00 | | 2003-01-02 | 9,71 | 1.451.000 | 9,80 | 9,36 | 9,47 | 00:00:00 | | 2003-01-03 | 10,25 | 1.847.800 | 10,25 | 9,70 | 9,71 | 00:00:00 | | 2003-01-06 | 10,59 | 3.721.700 | 10,74 | 10,23 | 10,35 | 00:00:00 | | 2003-01-07 | 9,99 | 2.430.200 | 10,70 | 9,86 | 10,68 | 00:00:00 | | 2003-01-08 | 9,92 | 1.433.600 | 10,02 | 9,81 | 9,99 | 00:00:00 | | 2003-01-09 | 10,31 | 3.949.600 | 10,50 | 9,95 | 9,98 | 00:00:00 | | 2003-01-10 | 10,40 | 2.455.200 | 10,40 | 10,04 | 10,25 | 00:00:00 | | 2003-01-13 | 10,05 | 2.189.700 | 10,36 | 10,03 | 10,33 | 00:00:00 | | 2003-01-14 | 10,10 | 1.324.800 | 10,10 | 9,96 | 10,03 | 00:00:00 | | 2003-01-15 | 9,98 | 1.136.500 | 10,10 | 9,72 | 10,10 | 00:00:00 | | 2003-01-16 | 9,95 | 819.100 | 10,08 | 9,92 | 10,00 | 00:00:00 | | 2003-01-17 | 9,50 | 2.542.700 | 9,65 | 9,46 | 9,65 | 00:00:00 | | 2003-01-21 | 9,08 | 1.771.400 | 9,50 | 9,02 | 9,50 | 00:00:00 | | 2003-01-22 | 8,48 | 4.509.300 | 8,75 | 8,39 | 8,70 | 00:00:00 | | 2003-01-23 | 8,54 | 1.755.800 | 8,69 | 8,45 | 8,45 | 00:00:00 | | 2003-01-24 | 6,07 | 15.149.200 | 6,75 | 6,00 | 6,65 | 00:00:00 | | 2003-01-27 | 5,50 | 6.696.500 | 6,14 | 5,50 | 6,07 | 00:00:00 | | 2003-01-28 | 5,70 | 3.561.100 | 5,80 | 5,55 | 5,80 | 00:00:00 | | 2003-01-29 | 5,70 | 1.820.900 | 5,70 | 5,45 | 5,68 | 00:00:00 | | 2003-01-30 | 5,61 | 1.532.300 | 5,70 | 5,55 | 5,70 | 00:00:00 | | 2003-01-31 | 5,67 | 1.245.500 | 5,67 | 5,48 | 5,61 | 00:00:00 | | 2003-02-03 | 5,59 | 2.699.400 | 5,65 | 5,41 | 5,62 | 00:00:00 | | 2003-02-04 | 4,79 | 5.932.300 | 5,54 | 4,73 | 5,50 | 00:00:00 | | 2003-02-05 | 4,80 | 2.298.100 | 5,20 | 4,80 | 5,20 | 00:00:00 | | 2003-02-06 | 4,92 | 1.398.900 | 4,96 | 4,78 | 4,88 | 00:00:00 | | 2003-02-07 | 4,85 | 1.537.600 | 5,00 | 4,81 | 5,00 | 00:00:00 | | 2003-02-10 | 4,70 | 1.373.100 | 4,85 | 4,63 | 4,82 | 00:00:00 | | 2003-02-11 | 4,39 | 2.099.400 | 4,72 | 4,33 | 4,72 | 00:00:00 | | 2003-02-12 | 4,36 | 1.116.600 | 4,41 | 4,24 | 4,40 | 00:00:00 | | 2003-02-13 | 4,31 | 1.400.900 | 4,36 | 4,05 | 4,30 | 00:00:00 | | 2003-02-14 | 4,29 | 9.026.800 | 4,48 | 4,20 | 4,41 | 00:00:00 | | 2003-02-18 | 4,43 | 1.646.700 | 4,50 | 4,31 | 4,31 | 00:00:00 | | 2003-02-19 | 4,46 | 1.625.800 | 4,81 | 4,41 | 4,47 | 00:00:00 | | 2003-02-20 | 4,47 | 1.284.500 | 4,64 | 4,47 | 4,59 | 00:00:00 | | 2003-02-21 | 4,53 | 1.155.600 | 4,64 | 4,47 | 4,50 | 00:00:00 | | 2003-02-24 | 4,40 | 1.078.400 | 4,60 | 4,36 | 4,57 | 00:00:00 | | 2003-02-25 | 4,47 | 909.200 | 4,50 | 4,30 | 4,31 | 00:00:00 | | 2003-02-26 | 4,30 | 913.700 | 4,57 | 4,28 | 4,47 | 00:00:00 | | 2003-02-27 | 4,55 | 514.000 | 4,55 | 4,34 | 4,34 | 00:00:00 | | 2003-02-28 | 4,50 | 566.200 | 4,60 | 4,35 | 4,50 | 00:00:00 | | 2003-03-03 | 4,30 | 752.900 | 4,58 | 4,25 | 4,58 | 00:00:00 | | 2003-03-04 | 4,27 | 663.800 | 4,44 | 4,11 | 4,31 | 00:00:00 | | 2003-03-05 | 4,35 | 617.400 | 4,35 | 4,17 | 4,25 | 00:00:00 | | 2003-03-06 | 4,25 | 635.600 | 4,38 | 4,19 | 4,37 | 00:00:00 | | 2003-03-07 | 4,13 | 633.200 | 4,25 | 4,10 | 4,25 | 00:00:00 | | 2003-03-10 | 3,88 | 1.115.600 | 4,15 | 3,81 | 4,12 | 00:00:00 | | 2003-03-11 | 3,49 | 1.899.400 | 3,92 | 3,47 | 3,78 | 00:00:00 | | 2003-03-12 | 3,56 | 1.832.400 | 3,77 | 3,49 | 3,50 | 00:00:00 | | 2003-03-13 | 3,78 | 1.084.200 | 3,79 | 3,65 | 3,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
