|
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 2024-04-24 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2004-10-13 | 9,11 | 1.648.800 | 9,23 | 9,10 | 9,16 | 00:00:00 | 2004-10-14 | 9,13 | 1.459.800 | 9,28 | 9,11 | 9,11 | 00:00:00 | 2004-10-15 | 9,15 | 1.692.300 | 9,21 | 9,09 | 9,16 | 00:00:00 | 2004-10-18 | 9,11 | 1.095.400 | 9,15 | 9,04 | 9,12 | 00:00:00 | 2004-10-19 | 8,93 | 2.902.700 | 9,13 | 8,80 | 9,10 | 00:00:00 | 2004-10-20 | 9,04 | 1.086.700 | 9,06 | 8,94 | 8,95 | 00:00:00 | 2004-10-21 | 9,02 | 641.200 | 9,10 | 8,96 | 9,10 | 00:00:00 | 2004-10-22 | 9,07 | 967.900 | 9,10 | 8,98 | 9,06 | 00:00:00 | 2004-10-25 | 9,18 | 1.083.500 | 9,20 | 9,03 | 9,05 | 00:00:00 | 2004-10-26 | 9,47 | 2.009.500 | 9,48 | 9,08 | 9,12 | 00:00:00 | 2004-10-27 | 9,34 | 1.471.500 | 9,50 | 9,26 | 9,45 | 00:00:00 | 2004-10-28 | 9,30 | 1.207.500 | 9,37 | 9,21 | 9,31 | 00:00:00 | 2004-10-29 | 9,36 | 975.000 | 9,44 | 9,22 | 9,30 | 00:00:00 | 2004-11-01 | 9,41 | 797.300 | 9,45 | 9,30 | 9,30 | 00:00:00 | 2004-11-02 | 9,28 | 815.500 | 9,50 | 9,20 | 9,44 | 00:00:00 | 2004-11-03 | 9,60 | 2.567.600 | 9,60 | 9,38 | 9,45 | 00:00:00 | 2004-11-04 | 9,98 | 2.424.300 | 10,01 | 9,51 | 9,60 | 00:00:00 | 2004-11-05 | 9,99 | 1.881.500 | 10,02 | 9,80 | 9,99 | 00:00:00 | 2004-11-08 | 10,18 | 2.575.600 | 10,19 | 9,92 | 9,92 | 00:00:00 | 2004-11-09 | 10,15 | 3.389.400 | 10,31 | 10,09 | 10,15 | 00:00:00 | 2004-11-10 | 10,03 | 1.595.600 | 10,19 | 10,01 | 10,19 | 00:00:00 | 2004-11-11 | 10,17 | 1.380.900 | 10,18 | 9,96 | 10,08 | 00:00:00 | 2004-11-12 | 10,27 | 1.596.600 | 10,27 | 10,02 | 10,17 | 00:00:00 | 2004-11-15 | 10,22 | 776.700 | 10,24 | 10,06 | 10,20 | 00:00:00 | 2004-11-16 | 10,05 | 1.327.900 | 10,13 | 10,04 | 10,10 | 00:00:00 | 2004-11-17 | 9,98 | 1.167.300 | 10,15 | 9,94 | 10,05 | 00:00:00 | 2004-11-18 | 10,11 | 1.467.600 | 10,12 | 9,99 | 10,06 | 00:00:00 | 2004-11-19 | 10,02 | 998.000 | 10,08 | 9,91 | 10,01 | 00:00:00 | 2004-11-22 | 10,08 | 2.151.500 | 10,14 | 9,96 | 10,00 | 00:00:00 | 2004-11-23 | 10,05 | 1.371.000 | 10,10 | 9,99 | 10,10 | 00:00:00 | 2004-11-24 | 10,20 | 1.083.900 | 10,20 | 10,00 | 10,07 | 00:00:00 | 2004-11-26 | 10,32 | 583.400 | 10,35 | 10,17 | 10,22 | 00:00:00 | 2004-11-29 | 10,19 | 2.782.200 | 10,35 | 10,06 | 10,33 | 00:00:00 | 2004-11-30 | 10,20 | 3.043.200 | 10,26 | 10,10 | 10,19 | 00:00:00 | 2004-12-01 | 10,53 | 3.356.000 | 10,53 | 10,18 | 10,18 | 00:00:00 | 2004-12-02 | 10,43 | 2.312.800 | 10,65 | 10,38 | 10,55 | 00:00:00 | 2004-12-03 | 10,24 | 1.696.800 | 10,48 | 10,20 | 10,35 | 00:00:00 | 2004-12-06 | 10,35 | 1.107.600 | 10,40 | 10,17 | 10,20 | 00:00:00 | 2004-12-07 | 10,17 | 7.097.700 | 10,35 | 10,05 | 10,35 | 00:00:00 | 2004-12-08 | 10,19 | 6.489.300 | 10,23 | 10,10 | 10,19 | 00:00:00 | 2004-12-09 | 10,13 | 2.747.600 | 10,18 | 10,05 | 10,17 | 00:00:00 | 2004-12-10 | 10,09 | 1.769.300 | 10,16 | 9,98 | 10,04 | 00:00:00 | 2004-12-13 | 10,23 | 1.408.800 | 10,24 | 10,00 | 10,09 | 00:00:00 | 2004-12-14 | 10,20 | 1.663.900 | 10,23 | 10,09 | 10,23 | 00:00:00 | 2004-12-15 | 10,30 | 1.759.400 | 10,30 | 10,13 | 10,15 | 00:00:00 | 2004-12-16 | 10,18 | 2.283.900 | 10,29 | 10,07 | 10,29 | 00:00:00 | 2004-12-17 | 10,20 | 2.469.200 | 10,22 | 10,02 | 10,05 | 00:00:00 | 2004-12-20 | 10,26 | 1.009.800 | 10,33 | 10,13 | 10,20 | 00:00:00 | 2004-12-21 | 10,37 | 1.594.900 | 10,40 | 10,25 | 10,25 | 00:00:00 | 2004-12-22 | 10,31 | 3.407.600 | 10,42 | 10,28 | 10,40 | 00:00:00 | 2004-12-23 | 10,33 | 1.956.300 | 10,39 | 10,22 | 10,31 | 00:00:00 | 2004-12-27 | 10,26 | 634.400 | 10,39 | 10,22 | 10,35 | 00:00:00 | 2004-12-28 | 10,37 | 793.500 | 10,37 | 10,23 | 10,25 | 00:00:00 | 2004-12-29 | 10,35 | 816.500 | 10,38 | 10,26 | 10,38 | 00:00:00 | 2004-12-30 | 10,35 | 738.300 | 10,39 | 10,31 | 10,35 | 00:00:00 | 2004-12-31 | 10,45 | 1.515.500 | 10,50 | 10,34 | 10,36 | 00:00:00 | 2005-01-03 | 10,39 | 1.875.200 | 10,49 | 10,32 | 10,43 | 00:00:00 | 2005-01-04 | 10,25 | 2.842.800 | 10,45 | 10,25 | 10,39 | 00:00:00 | 2005-01-05 | 10,11 | 1.663.500 | 10,25 | 10,10 | 10,25 | 00:00:00 | 2005-01-06 | 10,10 | 1.736.700 | 10,16 | 10,06 | 10,10 | 00:00:00 | 2005-01-07 | 10,02 | 1.663.200 | 10,23 | 10,01 | 10,10 | 00:00:00 | 2005-01-10 | 10,12 | 1.047.200 | 10,16 | 9,94 | 10,02 | 00:00:00 | 2005-01-11 | 10,00 | 2.084.900 | 10,09 | 9,92 | 10,09 | 00:00:00 | 2005-01-12 | 9,93 | 3.553.400 | 10,00 | 9,70 | 9,98 | 00:00:00 | 2005-01-13 | 9,81 | 2.445.000 | 10,04 | 9,75 | 9,93 | 00:00:00 | 2005-01-14 | 9,86 | 1.734.900 | 9,94 | 9,80 | 9,85 | 00:00:00 | 2005-01-18 | 9,90 | 1.477.100 | 9,94 | 9,83 | 9,85 | 00:00:00 | 2005-01-19 | 9,85 | 2.192.400 | 9,90 | 9,80 | 9,90 | 00:00:00 | 2005-01-20 | 9,96 | 2.191.500 | 10,04 | 9,77 | 9,80 | 00:00:00 | 2005-01-21 | 9,97 | 2.671.300 | 10,03 | 9,93 | 9,96 | 00:00:00 | 2005-01-24 | 9,85 | 1.948.200 | 10,00 | 9,85 | 9,96 | 00:00:00 | 2005-01-25 | 9,93 | 2.262.000 | 9,99 | 9,86 | 9,95 | 00:00:00 | 2005-01-26 | 10,29 | 3.546.500 | 10,32 | 9,98 | 10,03 | 00:00:00 | 2005-01-27 | 10,42 | 2.680.400 | 10,46 | 10,22 | 10,28 | 00:00:00 | 2005-01-28 | 10,35 | 1.393.800 | 10,43 | 10,32 | 10,42 | 00:00:00 | 2005-01-31 | 10,53 | 1.747.900 | 10,57 | 10,37 | 10,40 | 00:00:00 | 2005-02-01 | 10,89 | 3.082.300 | 10,90 | 10,59 | 10,60 | 00:00:00 | 2005-02-02 | 11,16 | 2.675.600 | 11,22 | 10,89 | 10,95 | 00:00:00 | 2005-02-03 | 11,14 | 2.146.300 | 11,21 | 11,05 | 11,16 | 00:00:00 | 2005-02-04 | 11,36 | 1.384.600 | 11,36 | 11,02 | 11,04 | 00:00:00 | 2005-02-07 | 11,13 | 1.001.000 | 11,39 | 11,08 | 11,29 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|