|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 8,77 | 588.400 | 8,82 | 8,70 | 8,75 | 00:00:00 | | 2004-06-22 | 8,85 | 599.500 | 8,91 | 8,72 | 8,75 | 00:00:00 | | 2004-06-23 | 9,11 | 1.181.000 | 9,12 | 8,87 | 8,93 | 00:00:00 | | 2004-06-24 | 9,13 | 896.800 | 9,29 | 9,05 | 9,09 | 00:00:00 | | 2004-06-25 | 9,18 | 950.900 | 9,22 | 9,09 | 9,11 | 00:00:00 | | 2004-06-28 | 9,05 | 578.200 | 9,25 | 9,03 | 9,20 | 00:00:00 | | 2004-06-29 | 9,06 | 587.500 | 9,17 | 8,99 | 9,00 | 00:00:00 | | 2004-06-30 | 9,13 | 905.000 | 9,23 | 9,05 | 9,15 | 00:00:00 | | 2004-07-01 | 8,89 | 916.600 | 9,14 | 8,89 | 9,14 | 00:00:00 | | 2004-07-02 | 8,97 | 816.500 | 9,04 | 8,80 | 8,97 | 00:00:00 | | 2004-07-06 | 8,97 | 581.900 | 9,12 | 8,93 | 8,93 | 00:00:00 | | 2004-07-07 | 8,88 | 1.315.400 | 9,09 | 8,81 | 8,97 | 00:00:00 | | 2004-07-08 | 8,80 | 1.132.500 | 9,00 | 8,80 | 8,88 | 00:00:00 | | 2004-07-09 | 8,87 | 1.118.700 | 8,93 | 8,71 | 8,80 | 00:00:00 | | 2004-07-12 | 8,94 | 1.053.400 | 9,00 | 8,88 | 8,89 | 00:00:00 | | 2004-07-13 | 8,85 | 535.300 | 8,99 | 8,85 | 8,90 | 00:00:00 | | 2004-07-14 | 8,90 | 682.100 | 9,04 | 8,76 | 8,86 | 00:00:00 | | 2004-07-15 | 8,94 | 403.500 | 9,12 | 8,82 | 8,82 | 00:00:00 | | 2004-07-16 | 8,84 | 570.300 | 9,03 | 8,84 | 9,01 | 00:00:00 | | 2004-07-19 | 9,04 | 693.100 | 9,08 | 8,86 | 8,91 | 00:00:00 | | 2004-07-20 | 9,14 | 766.100 | 9,15 | 8,96 | 9,03 | 00:00:00 | | 2004-07-21 | 8,84 | 648.100 | 9,19 | 8,84 | 9,12 | 00:00:00 | | 2004-07-22 | 8,91 | 722.100 | 8,96 | 8,71 | 8,82 | 00:00:00 | | 2004-07-23 | 8,83 | 438.400 | 8,93 | 8,81 | 8,92 | 00:00:00 | | 2004-07-26 | 8,59 | 821.300 | 8,93 | 8,58 | 8,80 | 00:00:00 | | 2004-07-27 | 8,79 | 772.100 | 8,90 | 8,66 | 8,67 | 00:00:00 | | 2004-07-28 | 8,85 | 942.600 | 8,88 | 8,62 | 8,77 | 00:00:00 | | 2004-07-29 | 8,95 | 500.500 | 9,01 | 8,83 | 8,90 | 00:00:00 | | 2004-07-30 | 9,03 | 804.800 | 9,12 | 8,90 | 8,96 | 00:00:00 | | 2004-08-02 | 9,10 | 668.900 | 9,13 | 9,00 | 9,08 | 00:00:00 | | 2004-08-03 | 9,05 | 878.800 | 9,11 | 8,98 | 9,11 | 00:00:00 | | 2004-08-04 | 9,05 | 830.300 | 9,11 | 8,88 | 8,95 | 00:00:00 | | 2004-08-05 | 8,83 | 1.284.100 | 9,16 | 8,79 | 9,15 | 00:00:00 | | 2004-08-06 | 8,75 | 1.082.900 | 8,91 | 8,69 | 8,79 | 00:00:00 | | 2004-08-09 | 8,66 | 947.300 | 8,76 | 8,65 | 8,70 | 00:00:00 | | 2004-08-10 | 8,97 | 762.100 | 8,97 | 8,68 | 8,70 | 00:00:00 | | 2004-08-11 | 8,90 | 762.400 | 8,97 | 8,75 | 8,97 | 00:00:00 | | 2004-08-12 | 8,78 | 791.300 | 8,90 | 8,75 | 8,80 | 00:00:00 | | 2004-08-13 | 8,81 | 445.900 | 8,85 | 8,72 | 8,80 | 00:00:00 | | 2004-08-16 | 9,01 | 911.700 | 9,01 | 8,86 | 8,87 | 00:00:00 | | 2004-08-17 | 9,12 | 1.196.400 | 9,16 | 8,92 | 9,08 | 00:00:00 | | 2004-08-18 | 9,30 | 1.396.400 | 9,31 | 9,13 | 9,15 | 00:00:00 | | 2004-08-19 | 9,25 | 923.700 | 9,31 | 9,21 | 9,30 | 00:00:00 | | 2004-08-20 | 9,25 | 611.700 | 9,32 | 9,22 | 9,28 | 00:00:00 | | 2004-08-23 | 9,22 | 701.100 | 9,32 | 9,16 | 9,19 | 00:00:00 | | 2004-08-24 | 9,20 | 908.200 | 9,34 | 9,13 | 9,32 | 00:00:00 | | 2004-08-25 | 9,30 | 853.800 | 9,33 | 9,14 | 9,20 | 00:00:00 | | 2004-08-26 | 9,33 | 670.000 | 9,39 | 9,26 | 9,30 | 00:00:00 | | 2004-08-27 | 9,44 | 968.300 | 9,48 | 9,33 | 9,35 | 00:00:00 | | 2004-08-30 | 9,47 | 868.100 | 9,53 | 9,31 | 9,40 | 00:00:00 | | 2004-08-31 | 9,60 | 938.600 | 9,60 | 9,43 | 9,43 | 00:00:00 | | 2004-09-01 | 9,69 | 974.400 | 9,88 | 9,53 | 9,53 | 00:00:00 | | 2004-09-02 | 9,73 | 1.765.000 | 9,75 | 9,61 | 9,70 | 00:00:00 | | 2004-09-03 | 9,60 | 683.500 | 9,75 | 9,56 | 9,66 | 00:00:00 | | 2004-09-07 | 9,57 | 1.014.800 | 9,75 | 9,49 | 9,70 | 00:00:00 | | 2004-09-08 | 9,50 | 748.600 | 9,67 | 9,50 | 9,50 | 00:00:00 | | 2004-09-09 | 9,57 | 1.088.600 | 9,72 | 9,45 | 9,46 | 00:00:00 | | 2004-09-10 | 9,65 | 713.500 | 9,75 | 9,50 | 9,51 | 00:00:00 | | 2004-09-13 | 9,53 | 579.700 | 9,66 | 9,48 | 9,65 | 00:00:00 | | 2004-09-14 | 9,40 | 565.600 | 9,55 | 9,40 | 9,54 | 00:00:00 | | 2004-09-15 | 9,44 | 589.100 | 9,48 | 9,32 | 9,43 | 00:00:00 | | 2004-09-16 | 9,53 | 1.109.700 | 9,60 | 9,40 | 9,40 | 00:00:00 | | 2004-09-17 | 9,56 | 820.300 | 9,73 | 9,49 | 9,73 | 00:00:00 | | 2004-09-20 | 9,46 | 670.100 | 9,52 | 9,43 | 9,49 | 00:00:00 | | 2004-09-21 | 9,51 | 2.636.200 | 9,56 | 9,41 | 9,46 | 00:00:00 | | 2004-09-22 | 9,39 | 1.307.500 | 9,48 | 9,34 | 9,47 | 00:00:00 | | 2004-09-23 | 9,40 | 1.028.700 | 9,43 | 9,37 | 9,37 | 00:00:00 | | 2004-09-24 | 9,49 | 872.900 | 9,52 | 9,35 | 9,39 | 00:00:00 | | 2004-09-27 | 9,42 | 796.500 | 9,57 | 9,40 | 9,45 | 00:00:00 | | 2004-09-28 | 9,49 | 1.306.100 | 9,57 | 9,44 | 9,44 | 00:00:00 | | 2004-09-29 | 9,42 | 400.200 | 9,52 | 9,40 | 9,51 | 00:00:00 | | 2004-09-30 | 9,52 | 638.900 | 9,52 | 9,31 | 9,39 | 00:00:00 | | 2004-10-01 | 9,35 | 2.094.100 | 9,50 | 9,31 | 9,37 | 00:00:00 | | 2004-10-04 | 9,20 | 2.556.700 | 9,31 | 9,04 | 9,30 | 00:00:00 | | 2004-10-05 | 9,34 | 1.488.400 | 9,37 | 9,12 | 9,12 | 00:00:00 | | 2004-10-06 | 9,34 | 1.770.700 | 9,39 | 9,28 | 9,34 | 00:00:00 | | 2004-10-07 | 9,41 | 2.973.500 | 9,54 | 9,27 | 9,32 | 00:00:00 | | 2004-10-08 | 9,36 | 10.265.600 | 9,54 | 9,15 | 9,19 | 00:00:00 | | 2004-10-11 | 9,34 | 1.549.300 | 9,40 | 9,31 | 9,36 | 00:00:00 | | 2004-10-12 | 9,28 | 3.033.600 | 9,28 | 9,03 | 9,15 | 00:00:00 | | 2004-10-13 | 9,11 | 1.648.800 | 9,23 | 9,10 | 9,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
