|
 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 | | 2000-04-27 | 18,69 | 3.673.300 | 19,44 | 18,56 | 19,44 | 00:00:00 | | 2000-04-28 | 19,00 | 3.335.500 | 19,12 | 18,37 | 18,75 | 00:00:00 | | 2000-05-01 | 20,06 | 2.124.700 | 20,12 | 19,12 | 19,12 | 00:00:00 | | 2000-05-02 | 20,94 | 3.235.300 | 21,19 | 20,06 | 20,06 | 00:00:00 | | 2000-05-03 | 20,56 | 595.500 | 20,69 | 20,19 | 20,69 | 00:00:00 | | 2000-05-04 | 21,37 | 1.071.400 | 21,75 | 20,44 | 20,62 | 00:00:00 | | 2000-05-05 | 21,06 | 400.200 | 21,37 | 20,75 | 21,37 | 00:00:00 | | 2000-05-08 | 21,56 | 1.244.800 | 21,87 | 21,50 | 21,50 | 00:00:00 | | 2000-05-09 | 21,44 | 860.300 | 21,62 | 21,37 | 21,62 | 00:00:00 | | 2000-05-10 | 21,31 | 590.000 | 21,44 | 21,12 | 21,44 | 00:00:00 | | 2000-05-11 | 21,87 | 1.000.900 | 21,87 | 21,25 | 21,44 | 00:00:00 | | 2000-05-12 | 21,25 | 540.000 | 22,19 | 21,19 | 21,94 | 00:00:00 | | 2000-05-15 | 21,75 | 1.093.300 | 21,94 | 21,37 | 21,50 | 00:00:00 | | 2000-05-16 | 22,12 | 498.000 | 22,44 | 21,56 | 21,94 | 00:00:00 | | 2000-05-17 | 21,81 | 428.800 | 22,37 | 21,62 | 22,37 | 00:00:00 | | 2000-05-18 | 22,12 | 573.600 | 22,62 | 21,56 | 21,69 | 00:00:00 | | 2000-05-19 | 21,69 | 508.000 | 22,19 | 21,62 | 21,87 | 00:00:00 | | 2000-05-22 | 21,87 | 532.500 | 22,06 | 21,56 | 21,81 | 00:00:00 | | 2000-05-23 | 21,50 | 604.400 | 21,94 | 21,31 | 21,87 | 00:00:00 | | 2000-05-24 | 22,06 | 503.600 | 22,62 | 21,69 | 21,75 | 00:00:00 | | 2000-05-25 | 21,94 | 705.500 | 22,25 | 21,69 | 22,19 | 00:00:00 | | 2000-05-26 | 22,37 | 323.600 | 22,50 | 21,75 | 21,81 | 00:00:00 | | 2000-05-30 | 22,12 | 323.600 | 22,94 | 22,00 | 22,75 | 00:00:00 | | 2000-05-31 | 22,75 | 824.100 | 23,19 | 22,19 | 22,25 | 00:00:00 | | 2000-06-01 | 23,12 | 1.702.800 | 23,50 | 23,06 | 23,25 | 00:00:00 | | 2000-06-02 | 23,50 | 729.700 | 23,69 | 23,12 | 23,50 | 00:00:00 | | 2000-06-05 | 22,69 | 554.200 | 23,37 | 22,62 | 23,31 | 00:00:00 | | 2000-06-06 | 22,44 | 567.000 | 23,12 | 22,25 | 22,75 | 00:00:00 | | 2000-06-07 | 22,31 | 290.000 | 22,87 | 22,31 | 22,69 | 00:00:00 | | 2000-06-08 | 22,12 | 304.100 | 22,44 | 21,94 | 22,44 | 00:00:00 | | 2000-06-09 | 22,69 | 340.200 | 22,69 | 22,25 | 22,31 | 00:00:00 | | 2000-06-12 | 23,06 | 663.000 | 23,12 | 22,50 | 22,50 | 00:00:00 | | 2000-06-13 | 22,87 | 412.500 | 23,19 | 22,75 | 23,12 | 00:00:00 | | 2000-06-14 | 22,87 | 345.000 | 23,06 | 22,75 | 23,06 | 00:00:00 | | 2000-06-15 | 23,31 | 744.700 | 23,31 | 22,75 | 22,75 | 00:00:00 | | 2000-06-16 | 23,25 | 1.240.000 | 23,50 | 23,00 | 23,31 | 00:00:00 | | 2000-06-19 | 23,00 | 443.000 | 23,44 | 22,87 | 23,31 | 00:00:00 | | 2000-06-20 | 22,62 | 395.300 | 23,00 | 22,62 | 22,87 | 00:00:00 | | 2000-06-21 | 22,69 | 439.500 | 23,06 | 22,62 | 22,75 | 00:00:00 | | 2000-06-22 | 22,69 | 596.400 | 22,94 | 22,37 | 22,94 | 00:00:00 | | 2000-06-23 | 22,50 | 1.002.500 | 22,87 | 22,44 | 22,62 | 00:00:00 | | 2000-06-26 | 22,56 | 728.000 | 22,94 | 22,37 | 22,37 | 00:00:00 | | 2000-06-27 | 22,25 | 765.500 | 22,81 | 22,12 | 22,81 | 00:00:00 | | 2000-06-28 | 22,58 | 484.200 | 22,94 | 21,81 | 22,25 | 00:00:00 | | 2000-06-29 | 22,50 | 526.700 | 23,00 | 22,25 | 22,44 | 00:00:00 | | 2000-06-30 | 22,12 | 969.700 | 23,06 | 21,87 | 22,31 | 00:00:00 | | 2000-07-03 | 22,87 | 380.600 | 23,31 | 22,06 | 22,19 | 00:00:00 | | 2000-07-05 | 22,75 | 555.200 | 23,44 | 22,37 | 22,87 | 00:00:00 | | 2000-07-06 | 22,50 | 291.100 | 23,19 | 22,50 | 22,75 | 00:00:00 | | 2000-07-07 | 22,81 | 503.100 | 22,94 | 22,50 | 22,69 | 00:00:00 | | 2000-07-10 | 22,75 | 598.900 | 22,94 | 22,69 | 22,81 | 00:00:00 | | 2000-07-11 | 22,69 | 590.600 | 23,19 | 22,56 | 22,94 | 00:00:00 | | 2000-07-12 | 23,12 | 352.300 | 23,37 | 22,81 | 22,81 | 00:00:00 | | 2000-07-13 | 23,44 | 622.500 | 23,44 | 23,00 | 23,00 | 00:00:00 | | 2000-07-14 | 23,56 | 513.800 | 23,75 | 23,31 | 23,37 | 00:00:00 | | 2000-07-17 | 23,41 | 376.600 | 23,69 | 23,25 | 23,56 | 00:00:00 | | 2000-07-18 | 23,87 | 562.000 | 23,94 | 23,25 | 23,50 | 00:00:00 | | 2000-07-19 | 24,87 | 632.700 | 24,87 | 24,31 | 24,37 | 00:00:00 | | 2000-07-20 | 24,81 | 737.300 | 25,00 | 24,75 | 24,87 | 00:00:00 | | 2000-07-21 | 24,81 | 1.174.800 | 25,00 | 24,56 | 24,87 | 00:00:00 | | 2000-07-24 | 24,75 | 452.700 | 24,81 | 24,56 | 24,75 | 00:00:00 | | 2000-07-25 | 24,81 | 749.400 | 24,81 | 24,62 | 24,75 | 00:00:00 | | 2000-07-26 | 24,81 | 688.000 | 25,00 | 24,56 | 24,75 | 00:00:00 | | 2000-07-27 | 25,62 | 1.977.700 | 25,87 | 24,75 | 24,75 | 00:00:00 | | 2000-07-28 | 25,50 | 1.020.300 | 25,81 | 25,25 | 25,62 | 00:00:00 | | 2000-07-31 | 25,56 | 912.200 | 25,69 | 25,25 | 25,69 | 00:00:00 | | 2000-08-01 | 26,06 | 492.200 | 26,06 | 25,56 | 25,62 | 00:00:00 | | 2000-08-02 | 26,25 | 1.333.000 | 26,31 | 25,81 | 25,87 | 00:00:00 | | 2000-08-03 | 25,58 | 1.810.600 | 26,44 | 24,81 | 26,00 | 00:00:00 | | 2000-08-04 | 25,75 | 803.400 | 25,87 | 24,94 | 25,81 | 00:00:00 | | 2000-08-07 | 26,58 | 491.900 | 26,58 | 25,50 | 25,94 | 00:00:00 | | 2000-08-08 | 26,44 | 1.167.000 | 26,50 | 25,50 | 26,19 | 00:00:00 | | 2000-08-09 | 26,25 | 520.200 | 26,37 | 26,06 | 26,31 | 00:00:00 | | 2000-08-10 | 26,33 | 850.200 | 26,44 | 26,06 | 26,25 | 00:00:00 | | 2000-08-11 | 26,62 | 382.700 | 26,64 | 26,00 | 26,25 | 00:00:00 | | 2000-08-14 | 27,00 | 510.000 | 27,06 | 26,25 | 26,62 | 00:00:00 | | 2000-08-15 | 27,56 | 1.602.300 | 27,87 | 27,00 | 27,00 | 00:00:00 | | 2000-08-16 | 26,44 | 2.325.000 | 27,87 | 26,31 | 27,50 | 00:00:00 | | 2000-08-17 | 26,56 | 1.656.100 | 26,94 | 26,37 | 26,50 | 00:00:00 | | 2000-08-18 | 26,81 | 497.700 | 26,94 | 26,25 | 26,31 | 00:00:00 | | 2000-08-21 | 26,37 | 286.200 | 26,87 | 26,12 | 26,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
