|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 13,58 | 3.536.200 | 13,85 | 13,24 | 13,70 | 00:00:00 | | 2005-06-03 | 13,74 | 2.981.900 | 13,75 | 13,52 | 13,55 | 00:00:00 | | 2005-06-06 | 14,32 | 4.323.200 | 14,43 | 14,02 | 14,19 | 00:00:00 | | 2005-06-07 | 14,10 | 2.879.300 | 14,26 | 14,02 | 14,05 | 00:00:00 | | 2005-06-08 | 14,19 | 2.134.200 | 14,36 | 14,12 | 14,12 | 00:00:00 | | 2005-06-09 | 14,32 | 1.212.100 | 14,35 | 14,13 | 14,15 | 00:00:00 | | 2005-06-10 | 14,34 | 2.003.300 | 14,43 | 14,17 | 14,29 | 00:00:00 | | 2005-06-13 | 14,30 | 2.196.300 | 14,34 | 14,15 | 14,28 | 00:00:00 | | 2005-06-14 | 14,30 | 1.268.500 | 14,39 | 14,16 | 14,25 | 00:00:00 | | 2005-06-15 | 14,38 | 1.849.300 | 14,39 | 14,07 | 14,28 | 00:00:00 | | 2005-06-16 | 14,46 | 2.469.200 | 14,47 | 14,33 | 14,39 | 00:00:00 | | 2005-06-17 | 14,57 | 2.070.300 | 14,67 | 14,40 | 14,59 | 00:00:00 | | 2005-06-20 | 14,55 | 1.826.100 | 14,68 | 14,32 | 14,47 | 00:00:00 | | 2005-06-21 | 14,80 | 2.857.100 | 14,90 | 14,47 | 14,54 | 00:00:00 | | 2005-06-22 | 14,91 | 4.567.800 | 14,96 | 14,72 | 14,80 | 00:00:00 | | 2005-06-23 | 14,98 | 5.441.200 | 15,21 | 14,85 | 14,90 | 00:00:00 | | 2005-06-24 | 15,04 | 8.310.200 | 15,29 | 14,50 | 14,92 | 00:00:00 | | 2005-06-27 | 15,16 | 2.274.700 | 15,31 | 14,98 | 15,16 | 00:00:00 | | 2005-06-28 | 15,14 | 2.141.000 | 15,23 | 15,08 | 15,19 | 00:00:00 | | 2005-06-29 | 15,15 | 1.511.500 | 15,17 | 15,03 | 15,14 | 00:00:00 | | 2005-06-30 | 15,06 | 1.538.600 | 15,23 | 15,05 | 15,15 | 00:00:00 | | 2005-07-01 | 15,10 | 1.174.700 | 15,15 | 14,99 | 15,12 | 00:00:00 | | 2005-07-05 | 15,16 | 4.017.900 | 15,20 | 14,94 | 15,05 | 00:00:00 | | 2005-07-06 | 15,25 | 3.768.600 | 15,32 | 15,15 | 15,19 | 00:00:00 | | 2005-07-07 | 15,29 | 2.374.700 | 15,40 | 15,11 | 15,11 | 00:00:00 | | 2005-07-08 | 15,47 | 2.205.600 | 15,49 | 15,23 | 15,34 | 00:00:00 | | 2005-07-11 | 15,63 | 2.031.300 | 15,81 | 15,46 | 15,59 | 00:00:00 | | 2005-07-12 | 15,60 | 1.524.700 | 15,67 | 15,48 | 15,60 | 00:00:00 | | 2005-07-13 | 15,69 | 1.926.300 | 15,70 | 15,54 | 15,60 | 00:00:00 | | 2005-07-14 | 15,65 | 2.475.400 | 15,85 | 15,57 | 15,68 | 00:00:00 | | 2005-07-15 | 15,50 | 2.158.400 | 15,65 | 15,25 | 15,60 | 00:00:00 | | 2005-07-18 | 15,37 | 1.451.900 | 15,54 | 15,15 | 15,42 | 00:00:00 | | 2005-07-19 | 15,36 | 1.305.300 | 15,45 | 15,29 | 15,40 | 00:00:00 | | 2005-07-20 | 15,25 | 1.821.200 | 15,43 | 15,16 | 15,32 | 00:00:00 | | 2005-07-21 | 14,98 | 1.609.000 | 15,31 | 14,87 | 15,23 | 00:00:00 | | 2005-07-22 | 15,34 | 1.291.300 | 15,34 | 14,93 | 15,00 | 00:00:00 | | 2005-07-25 | 15,47 | 1.526.300 | 15,67 | 15,37 | 15,37 | 00:00:00 | | 2005-07-26 | 15,68 | 2.172.600 | 15,76 | 15,53 | 15,53 | 00:00:00 | | 2005-07-27 | 15,77 | 1.937.700 | 15,80 | 15,70 | 15,75 | 00:00:00 | | 2005-07-28 | 15,78 | 1.034.400 | 15,85 | 15,73 | 15,80 | 00:00:00 | | 2005-07-29 | 15,84 | 945.800 | 16,00 | 15,71 | 15,80 | 00:00:00 | | 2005-08-01 | 15,68 | 2.385.200 | 15,88 | 15,56 | 15,87 | 00:00:00 | | 2005-08-02 | 15,98 | 2.200.500 | 16,00 | 15,68 | 15,71 | 00:00:00 | | 2005-08-03 | 16,10 | 1.906.800 | 16,17 | 15,95 | 15,99 | 00:00:00 | | 2005-08-04 | 16,09 | 3.231.800 | 16,50 | 15,84 | 16,50 | 00:00:00 | | 2005-08-05 | 15,73 | 1.398.700 | 16,14 | 15,63 | 16,08 | 00:00:00 | | 2005-08-08 | 15,23 | 1.535.000 | 15,89 | 15,22 | 15,73 | 00:00:00 | | 2005-08-09 | 15,52 | 2.271.900 | 15,60 | 15,27 | 15,27 | 00:00:00 | | 2005-08-10 | 15,86 | 1.527.500 | 15,89 | 15,60 | 15,62 | 00:00:00 | | 2005-08-11 | 15,77 | 1.567.800 | 15,92 | 15,50 | 15,86 | 00:00:00 | | 2005-08-12 | 15,67 | 1.077.200 | 15,82 | 15,57 | 15,72 | 00:00:00 | | 2005-08-15 | 15,57 | 1.153.500 | 15,74 | 15,53 | 15,70 | 00:00:00 | | 2005-08-16 | 15,42 | 1.460.500 | 15,72 | 15,40 | 15,63 | 00:00:00 | | 2005-08-17 | 15,43 | 984.800 | 15,57 | 15,27 | 15,43 | 00:00:00 | | 2005-08-18 | 15,59 | 1.935.200 | 15,74 | 14,59 | 14,99 | 00:00:00 | | 2005-08-19 | 16,05 | 3.314.200 | 16,08 | 15,67 | 15,76 | 00:00:00 | | 2005-08-22 | 16,00 | 2.446.000 | 16,14 | 15,92 | 16,05 | 00:00:00 | | 2005-08-23 | 15,92 | 1.231.500 | 16,06 | 15,77 | 16,00 | 00:00:00 | | 2005-08-24 | 15,80 | 1.340.200 | 16,10 | 15,75 | 15,94 | 00:00:00 | | 2005-08-25 | 15,98 | 1.223.500 | 16,00 | 15,76 | 15,90 | 00:00:00 | | 2005-08-26 | 16,01 | 2.303.600 | 16,09 | 15,87 | 16,02 | 00:00:00 | | 2005-08-29 | 16,00 | 1.064.800 | 16,00 | 15,79 | 15,88 | 00:00:00 | | 2005-08-30 | 15,93 | 1.077.900 | 16,07 | 15,74 | 15,97 | 00:00:00 | | 2005-08-31 | 16,10 | 1.650.300 | 16,11 | 15,83 | 15,89 | 00:00:00 | | 2005-09-01 | 16,19 | 1.048.800 | 16,20 | 15,96 | 16,11 | 00:00:00 | | 2005-09-02 | 16,08 | 839.600 | 16,24 | 16,06 | 16,19 | 00:00:00 | | 2005-09-06 | 16,19 | 1.838.600 | 16,24 | 16,01 | 16,22 | 00:00:00 | | 2005-09-07 | 16,42 | 2.344.600 | 16,45 | 16,13 | 16,16 | 00:00:00 | | 2005-09-08 | 16,26 | 1.817.400 | 16,61 | 16,25 | 16,39 | 00:00:00 | | 2005-09-09 | 16,71 | 2.122.900 | 16,72 | 16,34 | 16,34 | 00:00:00 | | 2005-09-12 | 16,58 | 1.431.300 | 16,70 | 16,47 | 16,70 | 00:00:00 | | 2005-09-13 | 16,43 | 1.806.400 | 16,62 | 16,30 | 16,58 | 00:00:00 | | 2005-09-14 | 16,51 | 1.802.700 | 16,64 | 16,39 | 16,45 | 00:00:00 | | 2005-09-15 | 16,62 | 749.400 | 16,80 | 16,54 | 16,61 | 00:00:00 | | 2005-09-16 | 16,58 | 1.413.700 | 16,75 | 16,56 | 16,71 | 00:00:00 | | 2005-09-19 | 16,14 | 1.825.900 | 16,53 | 16,08 | 16,53 | 00:00:00 | | 2005-09-20 | 16,10 | 1.501.000 | 16,41 | 16,07 | 16,18 | 00:00:00 | | 2005-09-21 | 16,03 | 1.232.300 | 16,24 | 15,82 | 16,07 | 00:00:00 | | 2005-09-22 | 15,80 | 989.800 | 16,05 | 15,66 | 15,97 | 00:00:00 | | 2005-09-23 | 15,79 | 1.065.400 | 16,02 | 15,70 | 15,85 | 00:00:00 | | 2005-09-26 | 15,84 | 1.363.500 | 16,00 | 15,80 | 15,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
