|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 7,72 | 789.200 | 7,76 | 7,61 | 7,71 | 00:00:00 | | 2003-07-09 | 7,21 | 9.347.200 | 7,70 | 7,15 | 7,60 | 00:00:00 | | 2003-07-10 | 7,28 | 6.862.500 | 7,50 | 6,99 | 7,20 | 00:00:00 | | 2003-07-11 | 7,27 | 1.477.200 | 7,40 | 7,22 | 7,30 | 00:00:00 | | 2003-07-14 | 7,23 | 1.432.200 | 7,42 | 7,15 | 7,35 | 00:00:00 | | 2003-07-15 | 7,10 | 1.669.500 | 7,23 | 6,96 | 7,16 | 00:00:00 | | 2003-07-16 | 6,80 | 1.757.000 | 7,10 | 6,68 | 7,05 | 00:00:00 | | 2003-07-17 | 6,61 | 2.004.500 | 6,79 | 6,57 | 6,70 | 00:00:00 | | 2003-07-18 | 6,94 | 1.392.300 | 6,95 | 6,60 | 6,62 | 00:00:00 | | 2003-07-21 | 6,40 | 1.242.200 | 6,91 | 6,39 | 6,91 | 00:00:00 | | 2003-07-22 | 6,69 | 1.680.200 | 6,75 | 6,35 | 6,40 | 00:00:00 | | 2003-07-23 | 6,59 | 696.400 | 6,75 | 6,50 | 6,70 | 00:00:00 | | 2003-07-24 | 6,52 | 1.462.600 | 6,79 | 6,51 | 6,69 | 00:00:00 | | 2003-07-25 | 6,57 | 1.133.600 | 6,64 | 6,50 | 6,53 | 00:00:00 | | 2003-07-28 | 6,67 | 1.073.400 | 6,73 | 6,52 | 6,61 | 00:00:00 | | 2003-07-29 | 6,56 | 1.129.000 | 6,67 | 6,45 | 6,61 | 00:00:00 | | 2003-07-30 | 6,38 | 1.131.100 | 6,65 | 6,37 | 6,64 | 00:00:00 | | 2003-07-31 | 6,50 | 793.200 | 6,60 | 6,42 | 6,50 | 00:00:00 | | 2003-08-01 | 6,41 | 905.400 | 6,55 | 6,28 | 6,55 | 00:00:00 | | 2003-08-04 | 6,36 | 1.106.100 | 6,44 | 6,26 | 6,35 | 00:00:00 | | 2003-08-05 | 6,19 | 856.200 | 6,50 | 6,18 | 6,30 | 00:00:00 | | 2003-08-06 | 6,11 | 791.800 | 6,33 | 6,10 | 6,12 | 00:00:00 | | 2003-08-07 | 6,25 | 1.042.700 | 6,26 | 6,07 | 6,18 | 00:00:00 | | 2003-08-08 | 6,49 | 1.420.900 | 6,50 | 6,27 | 6,38 | 00:00:00 | | 2003-08-11 | 6,46 | 906.400 | 6,56 | 6,36 | 6,49 | 00:00:00 | | 2003-08-12 | 6,39 | 2.372.900 | 6,49 | 6,03 | 6,49 | 00:00:00 | | 2003-08-13 | 6,26 | 1.141.400 | 6,43 | 6,18 | 6,32 | 00:00:00 | | 2003-08-14 | 6,33 | 720.900 | 6,33 | 6,10 | 6,25 | 00:00:00 | | 2003-08-15 | 6,24 | 377.000 | 6,39 | 6,15 | 6,28 | 00:00:00 | | 2003-08-18 | 6,27 | 569.600 | 6,28 | 6,15 | 6,20 | 00:00:00 | | 2003-08-19 | 6,35 | 1.346.000 | 6,35 | 6,19 | 6,27 | 00:00:00 | | 2003-08-20 | 6,45 | 1.000.400 | 6,55 | 6,25 | 6,35 | 00:00:00 | | 2003-08-21 | 6,46 | 725.500 | 6,60 | 6,36 | 6,45 | 00:00:00 | | 2003-08-22 | 6,35 | 893.700 | 6,60 | 6,32 | 6,60 | 00:00:00 | | 2003-08-25 | 6,38 | 621.900 | 6,38 | 6,24 | 6,32 | 00:00:00 | | 2003-08-26 | 6,59 | 840.500 | 6,64 | 6,26 | 6,37 | 00:00:00 | | 2003-08-27 | 6,70 | 1.246.700 | 6,75 | 6,55 | 6,57 | 00:00:00 | | 2003-08-28 | 6,61 | 705.000 | 6,80 | 6,50 | 6,80 | 00:00:00 | | 2003-08-29 | 6,67 | 539.900 | 6,72 | 6,48 | 6,50 | 00:00:00 | | 2003-09-02 | 6,71 | 1.435.500 | 6,74 | 6,50 | 6,70 | 00:00:00 | | 2003-09-03 | 6,82 | 1.282.900 | 6,94 | 6,75 | 6,75 | 00:00:00 | | 2003-09-04 | 7,04 | 2.106.900 | 7,05 | 6,85 | 6,85 | 00:00:00 | | 2003-09-05 | 7,11 | 1.737.400 | 7,16 | 6,96 | 7,04 | 00:00:00 | | 2003-09-08 | 7,20 | 1.855.000 | 7,30 | 7,15 | 7,17 | 00:00:00 | | 2003-09-09 | 7,08 | 1.120.500 | 7,21 | 7,01 | 7,20 | 00:00:00 | | 2003-09-10 | 7,30 | 1.438.100 | 7,30 | 7,02 | 7,05 | 00:00:00 | | 2003-09-11 | 7,39 | 2.179.800 | 7,56 | 7,20 | 7,30 | 00:00:00 | | 2003-09-12 | 7,56 | 1.384.300 | 7,57 | 7,38 | 7,38 | 00:00:00 | | 2003-09-15 | 7,57 | 1.110.200 | 7,75 | 7,51 | 7,56 | 00:00:00 | | 2003-09-16 | 7,54 | 767.700 | 7,64 | 7,54 | 7,57 | 00:00:00 | | 2003-09-17 | 7,56 | 701.000 | 7,64 | 7,42 | 7,55 | 00:00:00 | | 2003-09-18 | 7,63 | 792.400 | 7,72 | 7,56 | 7,57 | 00:00:00 | | 2003-09-19 | 7,75 | 1.207.900 | 7,76 | 7,56 | 7,70 | 00:00:00 | | 2003-09-22 | 7,67 | 586.900 | 7,75 | 7,50 | 7,65 | 00:00:00 | | 2003-09-23 | 7,79 | 649.000 | 7,79 | 7,61 | 7,66 | 00:00:00 | | 2003-09-24 | 7,69 | 662.200 | 7,80 | 7,60 | 7,80 | 00:00:00 | | 2003-09-25 | 7,46 | 916.300 | 7,75 | 7,40 | 7,75 | 00:00:00 | | 2003-09-26 | 7,34 | 985.400 | 7,51 | 7,17 | 7,50 | 00:00:00 | | 2003-09-29 | 7,58 | 914.400 | 7,58 | 7,30 | 7,52 | 00:00:00 | | 2003-09-30 | 7,37 | 609.600 | 7,58 | 7,32 | 7,43 | 00:00:00 | | 2003-10-01 | 7,70 | 1.159.600 | 7,75 | 7,40 | 7,41 | 00:00:00 | | 2003-10-02 | 7,85 | 981.100 | 7,87 | 7,70 | 7,78 | 00:00:00 | | 2003-10-03 | 7,71 | 735.100 | 7,95 | 7,71 | 7,88 | 00:00:00 | | 2003-10-06 | 7,90 | 784.800 | 7,96 | 7,75 | 7,96 | 00:00:00 | | 2003-10-07 | 7,99 | 771.100 | 8,00 | 7,77 | 7,94 | 00:00:00 | | 2003-10-08 | 8,04 | 1.552.500 | 8,10 | 7,97 | 8,00 | 00:00:00 | | 2003-10-09 | 8,09 | 965.400 | 8,24 | 7,96 | 8,09 | 00:00:00 | | 2003-10-10 | 7,90 | 873.800 | 8,09 | 7,79 | 8,09 | 00:00:00 | | 2003-10-13 | 7,90 | 726.300 | 8,09 | 7,80 | 7,92 | 00:00:00 | | 2003-10-14 | 7,99 | 548.700 | 8,01 | 7,76 | 7,90 | 00:00:00 | | 2003-10-15 | 7,78 | 920.300 | 8,00 | 7,77 | 7,92 | 00:00:00 | | 2003-10-16 | 7,85 | 442.500 | 7,90 | 7,75 | 7,75 | 00:00:00 | | 2003-10-17 | 7,70 | 706.300 | 7,85 | 7,61 | 7,85 | 00:00:00 | | 2003-10-20 | 7,77 | 510.900 | 7,78 | 7,62 | 7,78 | 00:00:00 | | 2003-10-21 | 7,79 | 628.400 | 7,80 | 7,70 | 7,77 | 00:00:00 | | 2003-10-22 | 7,74 | 386.600 | 7,85 | 7,67 | 7,70 | 00:00:00 | | 2003-10-23 | 7,71 | 623.600 | 7,77 | 7,63 | 7,70 | 00:00:00 | | 2003-10-24 | 7,84 | 1.282.200 | 7,95 | 7,65 | 7,70 | 00:00:00 | | 2003-10-27 | 8,07 | 891.300 | 8,09 | 7,92 | 8,00 | 00:00:00 | | 2003-10-28 | 8,00 | 750.700 | 8,07 | 7,80 | 8,07 | 00:00:00 | | 2003-10-29 | 8,05 | 592.800 | 8,09 | 7,90 | 7,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
