|
 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 | | 2000-08-21 | 26,37 | 286.200 | 26,87 | 26,12 | 26,87 | 00:00:00 | | 2000-08-22 | 26,25 | 518.300 | 26,37 | 25,81 | 26,12 | 00:00:00 | | 2000-08-23 | 26,00 | 482.500 | 26,44 | 25,75 | 26,31 | 00:00:00 | | 2000-08-24 | 25,75 | 320.000 | 26,00 | 25,69 | 26,00 | 00:00:00 | | 2000-08-25 | 26,00 | 627.700 | 26,00 | 25,44 | 25,87 | 00:00:00 | | 2000-08-28 | 26,37 | 410.000 | 26,56 | 25,75 | 26,00 | 00:00:00 | | 2000-08-29 | 26,19 | 645.000 | 26,56 | 26,06 | 26,56 | 00:00:00 | | 2000-08-30 | 26,19 | 374.800 | 26,75 | 26,00 | 26,00 | 00:00:00 | | 2000-08-31 | 26,14 | 463.000 | 26,50 | 25,75 | 25,94 | 00:00:00 | | 2000-09-01 | 26,25 | 730.300 | 26,56 | 26,12 | 26,12 | 00:00:00 | | 2000-09-05 | 26,50 | 312.500 | 26,69 | 26,25 | 26,25 | 00:00:00 | | 2000-09-06 | 27,19 | 908.000 | 27,50 | 26,56 | 26,62 | 00:00:00 | | 2000-09-07 | 27,44 | 812.200 | 27,62 | 26,87 | 27,06 | 00:00:00 | | 2000-09-08 | 28,97 | 1.170.500 | 28,97 | 27,44 | 27,44 | 00:00:00 | | 2000-09-11 | 28,83 | 994.500 | 29,56 | 28,75 | 28,94 | 00:00:00 | | 2000-09-12 | 28,37 | 426.100 | 29,00 | 28,12 | 28,81 | 00:00:00 | | 2000-09-13 | 28,31 | 578.800 | 28,94 | 28,12 | 28,37 | 00:00:00 | | 2000-09-14 | 28,75 | 703.100 | 28,81 | 27,81 | 28,37 | 00:00:00 | | 2000-09-15 | 29,50 | 794.100 | 29,69 | 29,00 | 29,12 | 00:00:00 | | 2000-09-18 | 28,62 | 584.100 | 29,37 | 28,50 | 29,31 | 00:00:00 | | 2000-09-19 | 27,06 | 1.052.200 | 28,56 | 26,87 | 28,56 | 00:00:00 | | 2000-09-20 | 27,19 | 364.500 | 27,25 | 26,31 | 27,06 | 00:00:00 | | 2000-09-21 | 26,50 | 466.600 | 27,50 | 26,25 | 27,12 | 00:00:00 | | 2000-09-22 | 26,19 | 745.500 | 26,62 | 26,06 | 26,12 | 00:00:00 | | 2000-09-25 | 25,87 | 713.900 | 26,31 | 25,37 | 26,06 | 00:00:00 | | 2000-09-26 | 26,87 | 1.201.400 | 26,87 | 25,81 | 26,00 | 00:00:00 | | 2000-09-27 | 26,89 | 370.300 | 27,00 | 26,25 | 26,87 | 00:00:00 | | 2000-09-28 | 26,56 | 670.500 | 27,12 | 26,50 | 26,87 | 00:00:00 | | 2000-09-29 | 26,95 | 622.300 | 27,06 | 26,56 | 26,75 | 00:00:00 | | 2000-10-02 | 28,19 | 1.421.100 | 28,25 | 26,69 | 27,00 | 00:00:00 | | 2000-10-03 | 28,69 | 2.067.700 | 29,25 | 27,62 | 28,19 | 00:00:00 | | 2000-10-04 | 27,37 | 1.241.900 | 27,87 | 26,87 | 27,56 | 00:00:00 | | 2000-10-05 | 27,37 | 1.050.800 | 28,00 | 27,25 | 27,44 | 00:00:00 | | 2000-10-06 | 27,50 | 680.600 | 27,62 | 27,25 | 27,37 | 00:00:00 | | 2000-10-09 | 27,56 | 398.900 | 27,87 | 27,37 | 27,62 | 00:00:00 | | 2000-10-10 | 27,69 | 478.300 | 28,12 | 27,37 | 27,81 | 00:00:00 | | 2000-10-11 | 27,62 | 1.076.200 | 28,25 | 27,62 | 27,69 | 00:00:00 | | 2000-10-12 | 28,31 | 1.011.700 | 28,37 | 27,06 | 27,69 | 00:00:00 | | 2000-10-13 | 28,44 | 472.700 | 28,87 | 28,00 | 28,75 | 00:00:00 | | 2000-10-16 | 28,94 | 592.800 | 28,94 | 28,00 | 28,62 | 00:00:00 | | 2000-10-17 | 26,69 | 4.235.500 | 27,81 | 26,50 | 27,62 | 00:00:00 | | 2000-10-18 | 26,44 | 1.191.700 | 26,81 | 25,56 | 26,62 | 00:00:00 | | 2000-10-19 | 27,06 | 799.800 | 27,25 | 26,31 | 26,81 | 00:00:00 | | 2000-10-20 | 26,44 | 383.100 | 26,94 | 26,25 | 26,50 | 00:00:00 | | 2000-10-23 | 26,19 | 429.500 | 26,75 | 26,06 | 26,19 | 00:00:00 | | 2000-10-24 | 26,00 | 510.900 | 26,62 | 25,44 | 26,44 | 00:00:00 | | 2000-10-25 | 26,37 | 957.700 | 26,81 | 25,94 | 26,37 | 00:00:00 | | 2000-10-26 | 25,75 | 1.095.200 | 26,25 | 25,37 | 26,25 | 00:00:00 | | 2000-10-27 | 27,00 | 1.541.100 | 27,00 | 25,12 | 25,75 | 00:00:00 | | 2000-10-30 | 27,62 | 671.200 | 27,62 | 26,69 | 27,00 | 00:00:00 | | 2000-10-31 | 27,00 | 910.800 | 27,69 | 26,62 | 27,31 | 00:00:00 | | 2000-11-01 | 27,56 | 894.400 | 27,56 | 26,87 | 27,06 | 00:00:00 | | 2000-11-02 | 26,87 | 416.400 | 27,62 | 26,81 | 27,56 | 00:00:00 | | 2000-11-03 | 26,44 | 382.800 | 27,12 | 26,12 | 26,87 | 00:00:00 | | 2000-11-06 | 26,62 | 700.500 | 27,00 | 26,37 | 26,44 | 00:00:00 | | 2000-11-07 | 26,56 | 362.300 | 26,81 | 26,25 | 26,44 | 00:00:00 | | 2000-11-08 | 27,00 | 575.500 | 27,25 | 26,44 | 26,56 | 00:00:00 | | 2000-11-09 | 27,87 | 1.261.700 | 27,87 | 26,69 | 27,12 | 00:00:00 | | 2000-11-10 | 28,06 | 1.159.200 | 28,19 | 27,44 | 27,87 | 00:00:00 | | 2000-11-13 | 27,94 | 574.700 | 28,37 | 27,50 | 28,06 | 00:00:00 | | 2000-11-14 | 27,87 | 493.100 | 28,12 | 27,50 | 28,00 | 00:00:00 | | 2000-11-15 | 28,00 | 1.087.200 | 28,25 | 27,50 | 28,00 | 00:00:00 | | 2000-11-16 | 28,06 | 463.900 | 28,37 | 28,00 | 28,06 | 00:00:00 | | 2000-11-17 | 28,31 | 729.200 | 28,31 | 27,87 | 28,12 | 00:00:00 | | 2000-11-20 | 27,62 | 995.600 | 28,50 | 27,50 | 28,44 | 00:00:00 | | 2000-11-21 | 28,00 | 463.900 | 28,00 | 27,12 | 27,87 | 00:00:00 | | 2000-11-22 | 27,62 | 375.500 | 28,25 | 27,31 | 28,25 | 00:00:00 | | 2000-11-24 | 27,87 | 310.200 | 28,12 | 27,50 | 27,87 | 00:00:00 | | 2000-11-27 | 27,25 | 232.800 | 27,87 | 27,12 | 27,69 | 00:00:00 | | 2000-11-28 | 27,50 | 440.900 | 28,25 | 26,87 | 27,44 | 00:00:00 | | 2000-11-29 | 27,81 | 245.500 | 28,00 | 27,31 | 27,31 | 00:00:00 | | 2000-11-30 | 27,81 | 792.800 | 28,12 | 27,50 | 27,94 | 00:00:00 | | 2000-12-01 | 27,69 | 344.500 | 27,81 | 27,44 | 27,81 | 00:00:00 | | 2000-12-04 | 27,75 | 595.000 | 28,25 | 27,62 | 27,94 | 00:00:00 | | 2000-12-05 | 27,69 | 484.100 | 27,94 | 27,37 | 27,62 | 00:00:00 | | 2000-12-06 | 27,81 | 518.900 | 28,12 | 27,12 | 27,94 | 00:00:00 | | 2000-12-07 | 27,44 | 295.800 | 27,94 | 27,44 | 27,81 | 00:00:00 | | 2000-12-08 | 27,37 | 354.400 | 27,75 | 26,75 | 27,62 | 00:00:00 | | 2000-12-11 | 27,00 | 371.900 | 27,25 | 26,75 | 27,12 | 00:00:00 | | 2000-12-12 | 27,50 | 433.000 | 27,75 | 26,81 | 26,94 | 00:00:00 | | 2000-12-13 | 28,12 | 908.000 | 28,37 | 27,56 | 27,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
