|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 15,84 | 1.363.500 | 16,00 | 15,80 | 15,90 | 00:00:00 | | 2005-09-27 | 16,01 | 1.273.500 | 16,04 | 15,68 | 15,92 | 00:00:00 | | 2005-09-28 | 16,14 | 1.911.200 | 16,35 | 16,10 | 16,16 | 00:00:00 | | 2005-09-29 | 16,40 | 1.434.500 | 16,44 | 16,11 | 16,18 | 00:00:00 | | 2005-09-30 | 16,45 | 1.142.500 | 16,56 | 16,41 | 16,43 | 00:00:00 | | 2005-10-03 | 16,48 | 1.047.900 | 16,65 | 16,30 | 16,40 | 00:00:00 | | 2005-10-04 | 16,30 | 1.569.600 | 16,63 | 16,23 | 16,48 | 00:00:00 | | 2005-10-05 | 15,96 | 1.774.300 | 16,33 | 15,88 | 16,27 | 00:00:00 | | 2005-10-06 | 15,54 | 2.006.900 | 16,04 | 15,25 | 15,91 | 00:00:00 | | 2005-10-07 | 15,59 | 950.600 | 15,71 | 15,43 | 15,53 | 00:00:00 | | 2005-10-10 | 15,25 | 1.192.900 | 15,68 | 14,99 | 15,64 | 00:00:00 | | 2005-10-11 | 15,29 | 1.838.000 | 15,45 | 15,14 | 15,24 | 00:00:00 | | 2005-10-12 | 14,95 | 1.140.100 | 15,50 | 14,85 | 15,24 | 00:00:00 | | 2005-10-13 | 14,70 | 1.436.900 | 14,97 | 14,50 | 14,81 | 00:00:00 | | 2005-10-14 | 15,00 | 1.316.800 | 15,05 | 14,78 | 14,78 | 00:00:00 | | 2005-10-17 | 15,18 | 942.500 | 15,26 | 14,95 | 15,00 | 00:00:00 | | 2005-10-18 | 14,86 | 1.227.100 | 15,34 | 14,82 | 15,16 | 00:00:00 | | 2005-10-19 | 14,85 | 1.630.400 | 14,97 | 14,61 | 14,75 | 00:00:00 | | 2005-10-20 | 14,40 | 2.458.600 | 15,00 | 14,27 | 14,94 | 00:00:00 | | 2005-10-21 | 14,49 | 1.921.800 | 14,64 | 14,36 | 14,40 | 00:00:00 | | 2005-10-24 | 14,82 | 1.533.700 | 14,87 | 14,40 | 14,41 | 00:00:00 | | 2005-10-25 | 14,80 | 1.176.500 | 14,96 | 14,60 | 14,82 | 00:00:00 | | 2005-10-26 | 14,57 | 1.647.800 | 14,80 | 14,51 | 14,65 | 00:00:00 | | 2005-10-27 | 14,30 | 1.082.900 | 14,67 | 14,25 | 14,58 | 00:00:00 | | 2005-10-28 | 14,67 | 1.179.500 | 14,68 | 14,30 | 14,31 | 00:00:00 | | 2005-10-31 | 14,91 | 1.665.500 | 15,00 | 14,61 | 14,65 | 00:00:00 | | 2005-11-01 | 13,90 | 6.369.300 | 14,54 | 13,59 | 14,30 | 00:00:00 | | 2005-11-02 | 13,84 | 4.663.300 | 13,90 | 13,51 | 13,79 | 00:00:00 | | 2005-11-03 | 13,96 | 2.246.300 | 14,12 | 13,72 | 13,84 | 00:00:00 | | 2005-11-04 | 13,84 | 1.748.400 | 14,29 | 13,82 | 14,00 | 00:00:00 | | 2005-11-07 | 13,80 | 3.025.800 | 13,98 | 13,57 | 13,91 | 00:00:00 | | 2005-11-08 | 13,58 | 2.192.100 | 13,73 | 13,49 | 13,70 | 00:00:00 | | 2005-11-09 | 13,89 | 2.705.200 | 13,93 | 13,51 | 13,61 | 00:00:00 | | 2005-11-10 | 13,83 | 2.309.000 | 13,90 | 13,65 | 13,85 | 00:00:00 | | 2005-11-11 | 13,68 | 1.188.400 | 13,85 | 13,54 | 13,80 | 00:00:00 | | 2005-11-14 | 13,45 | 2.477.000 | 13,72 | 13,37 | 13,68 | 00:00:00 | | 2005-11-15 | 13,39 | 2.593.300 | 13,51 | 13,20 | 13,31 | 00:00:00 | | 2005-11-16 | 13,67 | 2.141.400 | 13,74 | 13,40 | 13,42 | 00:00:00 | | 2005-11-17 | 13,93 | 2.684.300 | 13,94 | 13,67 | 13,85 | 00:00:00 | | 2005-11-18 | 13,81 | 1.992.800 | 13,94 | 13,72 | 13,93 | 00:00:00 | | 2005-11-21 | 13,79 | 2.858.800 | 13,94 | 13,50 | 13,94 | 00:00:00 | | 2005-11-22 | 13,76 | 1.972.100 | 13,88 | 13,69 | 13,80 | 00:00:00 | | 2005-11-23 | 13,93 | 4.886.300 | 14,00 | 13,69 | 13,69 | 00:00:00 | | 2005-11-25 | 13,96 | 280.600 | 13,97 | 13,91 | 13,95 | 00:00:00 | | 2005-11-28 | 13,75 | 1.486.000 | 13,96 | 13,65 | 13,88 | 00:00:00 | | 2005-11-29 | 13,67 | 2.492.600 | 13,87 | 13,65 | 13,68 | 00:00:00 | | 2005-11-30 | 13,98 | 4.846.900 | 14,12 | 13,84 | 14,05 | 00:00:00 | | 2005-12-01 | 14,09 | 3.368.900 | 14,19 | 14,04 | 14,14 | 00:00:00 | | 2005-12-02 | 14,04 | 3.077.300 | 14,12 | 13,98 | 14,09 | 00:00:00 | | 2005-12-05 | 14,14 | 4.111.800 | 14,22 | 13,99 | 14,03 | 00:00:00 | | 2005-12-06 | 13,99 | 4.207.200 | 14,23 | 13,96 | 14,17 | 00:00:00 | | 2005-12-07 | 14,02 | 2.830.500 | 14,06 | 13,87 | 13,94 | 00:00:00 | | 2005-12-08 | 14,11 | 1.803.600 | 14,12 | 13,97 | 13,99 | 00:00:00 | | 2005-12-09 | 14,24 | 1.657.600 | 14,31 | 14,07 | 14,18 | 00:00:00 | | 2005-12-12 | 14,25 | 2.412.600 | 14,40 | 14,14 | 14,35 | 00:00:00 | | 2005-12-13 | 14,35 | 1.937.200 | 14,38 | 14,22 | 14,22 | 00:00:00 | | 2005-12-14 | 14,33 | 2.978.400 | 14,50 | 14,24 | 14,38 | 00:00:00 | | 2005-12-15 | 14,39 | 2.335.800 | 14,55 | 14,25 | 14,32 | 00:00:00 | | 2005-12-16 | 14,83 | 4.574.300 | 14,88 | 14,65 | 14,75 | 00:00:00 | | 2005-12-19 | 14,56 | 2.717.800 | 14,98 | 14,55 | 14,91 | 00:00:00 | | 2005-12-20 | 14,61 | 5.609.600 | 14,69 | 14,40 | 14,56 | 00:00:00 | | 2005-12-21 | 14,55 | 3.170.600 | 14,84 | 14,44 | 14,84 | 00:00:00 | | 2005-12-22 | 14,76 | 3.939.500 | 14,77 | 14,46 | 14,63 | 00:00:00 | | 2005-12-23 | 14,75 | 1.342.100 | 14,82 | 14,68 | 14,69 | 00:00:00 | | 2005-12-27 | 14,69 | 1.337.900 | 14,82 | 14,65 | 14,75 | 00:00:00 | | 2005-12-28 | 14,44 | 1.926.300 | 14,80 | 14,32 | 14,75 | 00:00:00 | | 2005-12-29 | 14,36 | 1.648.100 | 14,53 | 14,34 | 14,40 | 00:00:00 | | 2005-12-30 | 14,51 | 989.600 | 14,56 | 14,25 | 14,31 | 00:00:00 | | 2006-01-03 | 14,55 | 3.945.000 | 14,60 | 14,31 | 14,57 | 00:00:00 | | 2006-01-04 | 14,48 | 2.873.100 | 14,61 | 14,34 | 14,61 | 00:00:00 | | 2006-01-05 | 14,41 | 3.204.600 | 14,53 | 14,39 | 14,42 | 00:00:00 | | 2006-01-06 | 14,62 | 2.569.700 | 14,66 | 14,46 | 14,48 | 00:00:00 | | 2006-01-09 | 14,53 | 1.367.300 | 14,65 | 14,45 | 14,59 | 00:00:00 | | 2006-01-10 | 14,55 | 1.180.100 | 14,60 | 14,41 | 14,43 | 00:00:00 | | 2006-01-11 | 14,51 | 1.402.300 | 14,61 | 14,39 | 14,59 | 00:00:00 | | 2006-01-12 | 14,75 | 2.463.400 | 14,78 | 14,40 | 14,46 | 00:00:00 | | 2006-01-13 | 14,80 | 1.202.600 | 14,84 | 14,74 | 14,75 | 00:00:00 | | 2006-01-17 | 15,07 | 2.412.400 | 15,11 | 14,76 | 14,80 | 00:00:00 | | 2006-01-18 | 14,94 | 1.657.900 | 15,14 | 14,91 | 14,92 | 00:00:00 | | 2006-01-19 | 14,97 | 1.559.300 | 15,05 | 14,88 | 14,91 | 00:00:00 | | 2006-01-20 | 15,00 | 1.421.000 | 15,09 | 14,94 | 15,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
