|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 8,05 | 592.800 | 8,09 | 7,90 | 7,90 | 00:00:00 | | 2003-10-30 | 8,17 | 813.700 | 8,20 | 7,91 | 8,05 | 00:00:00 | | 2003-10-31 | 8,12 | 709.500 | 8,18 | 8,04 | 8,11 | 00:00:00 | | 2003-11-03 | 8,08 | 680.100 | 8,20 | 8,03 | 8,18 | 00:00:00 | | 2003-11-04 | 8,25 | 833.300 | 8,30 | 8,00 | 8,04 | 00:00:00 | | 2003-11-05 | 8,17 | 534.700 | 8,25 | 8,03 | 8,25 | 00:00:00 | | 2003-11-06 | 8,04 | 807.100 | 8,18 | 7,98 | 8,15 | 00:00:00 | | 2003-11-07 | 8,01 | 669.900 | 8,18 | 7,97 | 8,16 | 00:00:00 | | 2003-11-10 | 8,00 | 505.100 | 8,05 | 7,91 | 8,05 | 00:00:00 | | 2003-11-11 | 8,03 | 1.981.700 | 8,10 | 7,60 | 7,90 | 00:00:00 | | 2003-11-12 | 7,90 | 884.900 | 8,09 | 7,86 | 8,05 | 00:00:00 | | 2003-11-13 | 7,82 | 838.700 | 7,92 | 7,75 | 7,90 | 00:00:00 | | 2003-11-14 | 7,73 | 579.400 | 7,86 | 7,65 | 7,80 | 00:00:00 | | 2003-11-17 | 7,53 | 822.900 | 7,65 | 7,41 | 7,63 | 00:00:00 | | 2003-11-18 | 7,44 | 1.038.300 | 7,68 | 7,42 | 7,55 | 00:00:00 | | 2003-11-19 | 7,70 | 2.412.200 | 7,73 | 7,53 | 7,60 | 00:00:00 | | 2003-11-20 | 7,59 | 1.054.900 | 7,76 | 7,48 | 7,74 | 00:00:00 | | 2003-11-21 | 7,58 | 448.700 | 7,62 | 7,51 | 7,62 | 00:00:00 | | 2003-11-24 | 7,81 | 633.100 | 7,81 | 7,56 | 7,63 | 00:00:00 | | 2003-11-25 | 7,91 | 715.000 | 7,91 | 7,70 | 7,70 | 00:00:00 | | 2003-11-26 | 8,06 | 987.300 | 8,06 | 7,89 | 7,90 | 00:00:00 | | 2003-11-28 | 7,89 | 464.900 | 8,06 | 7,87 | 8,06 | 00:00:00 | | 2003-12-01 | 7,61 | 8.482.100 | 7,85 | 7,51 | 7,85 | 00:00:00 | | 2003-12-02 | 7,71 | 12.090.100 | 7,78 | 7,57 | 7,58 | 00:00:00 | | 2003-12-03 | 7,72 | 4.206.500 | 7,82 | 7,70 | 7,79 | 00:00:00 | | 2003-12-04 | 7,76 | 4.441.200 | 7,80 | 7,73 | 7,80 | 00:00:00 | | 2003-12-05 | 7,76 | 1.233.500 | 7,81 | 7,71 | 7,79 | 00:00:00 | | 2003-12-08 | 7,76 | 1.041.300 | 7,79 | 7,70 | 7,71 | 00:00:00 | | 2003-12-09 | 7,73 | 1.209.600 | 7,78 | 7,71 | 7,74 | 00:00:00 | | 2003-12-10 | 7,72 | 966.200 | 7,79 | 7,65 | 7,76 | 00:00:00 | | 2003-12-11 | 7,83 | 946.600 | 7,88 | 7,75 | 7,76 | 00:00:00 | | 2003-12-12 | 7,95 | 881.500 | 7,95 | 7,82 | 7,86 | 00:00:00 | | 2003-12-15 | 7,92 | 968.300 | 8,00 | 7,84 | 7,99 | 00:00:00 | | 2003-12-16 | 7,99 | 1.137.700 | 8,00 | 7,80 | 7,96 | 00:00:00 | | 2003-12-17 | 8,01 | 2.317.200 | 8,04 | 7,85 | 7,99 | 00:00:00 | | 2003-12-18 | 8,18 | 2.337.100 | 8,21 | 8,00 | 8,01 | 00:00:00 | | 2003-12-19 | 8,20 | 1.800.200 | 8,26 | 8,10 | 8,23 | 00:00:00 | | 2003-12-22 | 8,33 | 861.200 | 8,33 | 8,10 | 8,22 | 00:00:00 | | 2003-12-23 | 8,40 | 677.000 | 8,40 | 8,26 | 8,26 | 00:00:00 | | 2003-12-24 | 8,33 | 252.900 | 8,40 | 8,30 | 8,36 | 00:00:00 | | 2003-12-26 | 8,38 | 334.500 | 8,48 | 8,28 | 8,28 | 00:00:00 | | 2003-12-29 | 8,55 | 974.400 | 8,56 | 8,32 | 8,36 | 00:00:00 | | 2003-12-30 | 8,63 | 776.300 | 8,67 | 8,42 | 8,42 | 00:00:00 | | 2003-12-31 | 8,52 | 957.900 | 8,61 | 8,40 | 8,53 | 00:00:00 | | 2004-01-02 | 8,59 | 470.200 | 8,69 | 8,52 | 8,62 | 00:00:00 | | 2004-01-05 | 8,59 | 1.023.300 | 8,70 | 8,50 | 8,64 | 00:00:00 | | 2004-01-06 | 8,60 | 3.028.900 | 8,69 | 8,55 | 8,59 | 00:00:00 | | 2004-01-07 | 8,78 | 926.000 | 8,79 | 8,58 | 8,59 | 00:00:00 | | 2004-01-08 | 8,98 | 1.183.600 | 8,98 | 8,78 | 8,78 | 00:00:00 | | 2004-01-09 | 9,04 | 1.500.600 | 9,25 | 8,76 | 8,95 | 00:00:00 | | 2004-01-12 | 8,98 | 1.192.300 | 9,09 | 8,89 | 9,05 | 00:00:00 | | 2004-01-13 | 8,86 | 1.756.400 | 8,95 | 8,71 | 8,90 | 00:00:00 | | 2004-01-14 | 8,97 | 723.800 | 9,00 | 8,82 | 8,85 | 00:00:00 | | 2004-01-15 | 8,94 | 1.322.300 | 9,00 | 8,79 | 8,95 | 00:00:00 | | 2004-01-16 | 9,07 | 2.052.600 | 9,07 | 8,88 | 9,07 | 00:00:00 | | 2004-01-20 | 9,16 | 1.883.500 | 9,27 | 9,00 | 9,00 | 00:00:00 | | 2004-01-21 | 9,27 | 1.000.600 | 9,31 | 9,13 | 9,23 | 00:00:00 | | 2004-01-22 | 9,16 | 980.500 | 9,30 | 9,11 | 9,27 | 00:00:00 | | 2004-01-23 | 9,25 | 1.161.700 | 9,25 | 9,12 | 9,16 | 00:00:00 | | 2004-01-26 | 9,20 | 1.254.900 | 9,25 | 9,10 | 9,20 | 00:00:00 | | 2004-01-27 | 9,10 | 2.167.300 | 9,17 | 9,02 | 9,13 | 00:00:00 | | 2004-01-28 | 8,94 | 1.699.200 | 9,15 | 8,80 | 9,10 | 00:00:00 | | 2004-01-29 | 8,76 | 1.692.200 | 9,08 | 8,67 | 8,94 | 00:00:00 | | 2004-01-30 | 8,78 | 673.800 | 8,86 | 8,69 | 8,77 | 00:00:00 | | 2004-02-02 | 8,58 | 1.643.400 | 8,85 | 8,44 | 8,71 | 00:00:00 | | 2004-02-03 | 8,68 | 501.700 | 8,73 | 8,60 | 8,73 | 00:00:00 | | 2004-02-04 | 8,36 | 1.209.100 | 8,66 | 8,25 | 8,53 | 00:00:00 | | 2004-02-05 | 8,51 | 1.630.300 | 8,52 | 8,26 | 8,44 | 00:00:00 | | 2004-02-06 | 8,75 | 2.324.000 | 8,85 | 8,50 | 8,50 | 00:00:00 | | 2004-02-09 | 8,86 | 1.595.300 | 8,92 | 8,66 | 8,79 | 00:00:00 | | 2004-02-10 | 9,08 | 989.600 | 9,08 | 8,85 | 8,86 | 00:00:00 | | 2004-02-11 | 9,08 | 787.500 | 9,11 | 8,90 | 9,03 | 00:00:00 | | 2004-02-12 | 8,98 | 935.800 | 9,06 | 8,95 | 9,00 | 00:00:00 | | 2004-02-13 | 8,90 | 632.300 | 9,07 | 8,82 | 8,98 | 00:00:00 | | 2004-02-17 | 9,05 | 1.206.500 | 9,10 | 8,84 | 8,90 | 00:00:00 | | 2004-02-18 | 9,05 | 1.204.000 | 9,19 | 8,85 | 9,09 | 00:00:00 | | 2004-02-19 | 8,94 | 1.084.000 | 9,19 | 8,88 | 9,10 | 00:00:00 | | 2004-02-20 | 8,89 | 1.117.300 | 9,04 | 8,81 | 9,04 | 00:00:00 | | 2004-02-23 | 8,77 | 615.200 | 8,89 | 8,76 | 8,85 | 00:00:00 | | 2004-02-24 | 8,80 | 1.706.000 | 8,80 | 8,66 | 8,78 | 00:00:00 | | 2004-02-25 | 9,02 | 940.300 | 9,09 | 8,76 | 8,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
