|
 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 | | 2005-02-07 | 11,13 | 1.001.000 | 11,39 | 11,08 | 11,29 | 00:00:00 | | 2005-02-08 | 11,10 | 1.507.800 | 11,20 | 11,05 | 11,10 | 00:00:00 | | 2005-02-09 | 11,25 | 2.757.300 | 11,36 | 11,01 | 11,14 | 00:00:00 | | 2005-02-10 | 11,30 | 1.707.900 | 11,50 | 11,25 | 11,25 | 00:00:00 | | 2005-02-11 | 11,81 | 3.290.600 | 11,88 | 11,25 | 11,30 | 00:00:00 | | 2005-02-14 | 12,30 | 5.254.700 | 12,47 | 11,97 | 12,00 | 00:00:00 | | 2005-02-15 | 12,72 | 6.275.400 | 12,90 | 12,30 | 12,33 | 00:00:00 | | 2005-02-16 | 12,78 | 3.923.000 | 12,79 | 12,40 | 12,73 | 00:00:00 | | 2005-02-17 | 12,56 | 2.904.600 | 12,78 | 12,50 | 12,78 | 00:00:00 | | 2005-02-18 | 12,30 | 3.332.000 | 12,65 | 12,19 | 12,58 | 00:00:00 | | 2005-02-22 | 11,86 | 2.613.700 | 12,22 | 11,86 | 12,16 | 00:00:00 | | 2005-02-23 | 12,00 | 2.303.900 | 12,27 | 11,91 | 11,93 | 00:00:00 | | 2005-02-24 | 12,16 | 1.657.300 | 12,18 | 11,98 | 12,00 | 00:00:00 | | 2005-02-25 | 12,38 | 1.360.800 | 12,40 | 12,00 | 12,10 | 00:00:00 | | 2005-02-28 | 12,14 | 1.773.900 | 12,35 | 12,04 | 12,35 | 00:00:00 | | 2005-03-01 | 12,17 | 1.072.400 | 12,29 | 12,15 | 12,16 | 00:00:00 | | 2005-03-02 | 12,24 | 1.408.200 | 12,42 | 12,07 | 12,18 | 00:00:00 | | 2005-03-03 | 12,70 | 3.546.600 | 12,81 | 12,57 | 12,75 | 00:00:00 | | 2005-03-04 | 13,05 | 2.789.700 | 13,14 | 12,83 | 12,96 | 00:00:00 | | 2005-03-07 | 13,01 | 2.474.700 | 13,37 | 12,92 | 13,05 | 00:00:00 | | 2005-03-08 | 12,84 | 4.320.900 | 13,28 | 12,65 | 13,20 | 00:00:00 | | 2005-03-09 | 12,99 | 3.864.300 | 13,20 | 12,70 | 12,85 | 00:00:00 | | 2005-03-10 | 13,11 | 2.128.300 | 13,22 | 12,81 | 12,92 | 00:00:00 | | 2005-03-11 | 13,02 | 1.411.500 | 13,30 | 12,90 | 13,15 | 00:00:00 | | 2005-03-14 | 13,25 | 1.425.000 | 13,29 | 13,03 | 13,11 | 00:00:00 | | 2005-03-15 | 13,33 | 2.365.100 | 13,55 | 13,24 | 13,30 | 00:00:00 | | 2005-03-16 | 13,13 | 2.026.800 | 13,43 | 13,11 | 13,34 | 00:00:00 | | 2005-03-17 | 13,38 | 1.747.400 | 13,43 | 13,14 | 13,15 | 00:00:00 | | 2005-03-18 | 13,20 | 1.894.200 | 13,51 | 13,13 | 13,50 | 00:00:00 | | 2005-03-21 | 13,19 | 1.398.800 | 13,39 | 12,99 | 13,35 | 00:00:00 | | 2005-03-22 | 12,91 | 2.520.100 | 13,35 | 12,91 | 13,21 | 00:00:00 | | 2005-03-23 | 12,95 | 2.177.200 | 13,06 | 12,60 | 12,96 | 00:00:00 | | 2005-03-24 | 13,00 | 1.035.000 | 13,12 | 12,90 | 12,95 | 00:00:00 | | 2005-03-28 | 12,69 | 2.354.700 | 13,06 | 12,65 | 13,00 | 00:00:00 | | 2005-03-29 | 12,54 | 3.690.900 | 12,94 | 12,34 | 12,45 | 00:00:00 | | 2005-03-30 | 12,50 | 4.710.800 | 12,75 | 12,46 | 12,56 | 00:00:00 | | 2005-03-31 | 13,04 | 11.338.600 | 13,11 | 12,50 | 12,63 | 00:00:00 | | 2005-04-01 | 12,99 | 3.493.100 | 13,28 | 12,87 | 13,08 | 00:00:00 | | 2005-04-04 | 13,19 | 1.974.700 | 13,23 | 12,95 | 13,09 | 00:00:00 | | 2005-04-05 | 13,30 | 1.873.400 | 13,30 | 13,18 | 13,21 | 00:00:00 | | 2005-04-06 | 13,13 | 2.538.600 | 13,31 | 12,99 | 13,27 | 00:00:00 | | 2005-04-07 | 13,27 | 1.681.200 | 13,33 | 13,04 | 13,10 | 00:00:00 | | 2005-04-08 | 13,13 | 1.344.300 | 13,36 | 13,09 | 13,20 | 00:00:00 | | 2005-04-11 | 13,15 | 1.122.300 | 13,23 | 13,08 | 13,23 | 00:00:00 | | 2005-04-12 | 13,28 | 1.069.000 | 13,29 | 12,96 | 13,02 | 00:00:00 | | 2005-04-13 | 13,00 | 3.224.600 | 13,25 | 12,96 | 13,25 | 00:00:00 | | 2005-04-14 | 12,90 | 1.698.800 | 13,12 | 12,87 | 13,10 | 00:00:00 | | 2005-04-15 | 12,61 | 2.889.300 | 13,02 | 12,50 | 12,87 | 00:00:00 | | 2005-04-18 | 12,75 | 2.403.800 | 12,79 | 12,46 | 12,57 | 00:00:00 | | 2005-04-19 | 12,84 | 1.607.700 | 12,98 | 12,64 | 12,75 | 00:00:00 | | 2005-04-20 | 12,56 | 1.881.400 | 12,90 | 12,50 | 12,88 | 00:00:00 | | 2005-04-21 | 12,72 | 2.066.000 | 12,74 | 12,51 | 12,74 | 00:00:00 | | 2005-04-22 | 12,86 | 1.382.200 | 12,94 | 12,61 | 12,72 | 00:00:00 | | 2005-04-25 | 13,08 | 1.342.500 | 13,08 | 12,94 | 12,95 | 00:00:00 | | 2005-04-26 | 12,87 | 1.756.200 | 13,23 | 12,87 | 13,08 | 00:00:00 | | 2005-04-27 | 12,99 | 2.068.900 | 13,13 | 12,72 | 13,00 | 00:00:00 | | 2005-04-28 | 12,84 | 1.123.600 | 13,03 | 12,79 | 12,99 | 00:00:00 | | 2005-04-29 | 12,92 | 1.766.700 | 13,04 | 12,74 | 13,01 | 00:00:00 | | 2005-05-02 | 13,00 | 1.816.600 | 13,22 | 12,80 | 13,01 | 00:00:00 | | 2005-05-03 | 13,13 | 1.673.500 | 13,20 | 12,89 | 13,09 | 00:00:00 | | 2005-05-04 | 13,19 | 2.706.600 | 13,35 | 12,90 | 13,22 | 00:00:00 | | 2005-05-05 | 12,97 | 2.346.000 | 13,25 | 12,90 | 13,19 | 00:00:00 | | 2005-05-06 | 13,00 | 1.431.000 | 13,09 | 12,84 | 12,98 | 00:00:00 | | 2005-05-09 | 13,32 | 1.836.500 | 13,34 | 12,92 | 13,01 | 00:00:00 | | 2005-05-10 | 13,27 | 1.913.300 | 13,35 | 13,15 | 13,16 | 00:00:00 | | 2005-05-11 | 13,23 | 1.344.300 | 13,28 | 13,09 | 13,27 | 00:00:00 | | 2005-05-12 | 12,95 | 2.078.900 | 13,35 | 12,85 | 13,23 | 00:00:00 | | 2005-05-13 | 12,77 | 4.750.400 | 13,10 | 12,27 | 13,00 | 00:00:00 | | 2005-05-16 | 12,86 | 1.643.900 | 12,91 | 12,69 | 12,77 | 00:00:00 | | 2005-05-17 | 13,09 | 1.547.400 | 13,11 | 12,75 | 12,79 | 00:00:00 | | 2005-05-18 | 12,93 | 2.942.400 | 13,20 | 12,85 | 13,20 | 00:00:00 | | 2005-05-19 | 13,14 | 1.906.300 | 13,24 | 12,94 | 13,00 | 00:00:00 | | 2005-05-20 | 13,09 | 1.311.500 | 13,16 | 12,98 | 13,14 | 00:00:00 | | 2005-05-23 | 13,03 | 1.619.800 | 13,21 | 12,93 | 13,12 | 00:00:00 | | 2005-05-24 | 13,22 | 1.379.500 | 13,29 | 13,04 | 13,05 | 00:00:00 | | 2005-05-25 | 13,21 | 1.034.600 | 13,38 | 13,07 | 13,24 | 00:00:00 | | 2005-05-26 | 13,25 | 801.200 | 13,35 | 13,17 | 13,20 | 00:00:00 | | 2005-05-27 | 13,23 | 1.259.400 | 13,36 | 13,18 | 13,20 | 00:00:00 | | 2005-05-31 | 13,23 | 2.284.900 | 13,45 | 13,07 | 13,23 | 00:00:00 | | 2005-06-01 | 13,65 | 4.132.200 | 13,75 | 13,19 | 13,25 | 00:00:00 | | 2005-06-02 | 13,58 | 3.536.200 | 13,85 | 13,24 | 13,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
