|
 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 | | 2000-12-13 | 28,12 | 908.000 | 28,37 | 27,56 | 27,62 | 00:00:00 | | 2000-12-14 | 28,50 | 1.570.800 | 28,62 | 27,81 | 28,44 | 00:00:00 | | 2000-12-15 | 28,25 | 1.125.200 | 28,62 | 28,25 | 28,50 | 00:00:00 | | 2000-12-18 | 28,94 | 830.200 | 29,00 | 28,31 | 28,75 | 00:00:00 | | 2000-12-19 | 28,69 | 375.000 | 29,00 | 28,69 | 28,94 | 00:00:00 | | 2000-12-20 | 29,69 | 565.000 | 29,94 | 28,19 | 28,56 | 00:00:00 | | 2000-12-21 | 29,44 | 313.700 | 29,81 | 29,12 | 29,75 | 00:00:00 | | 2000-12-22 | 29,69 | 374.400 | 29,87 | 28,75 | 28,87 | 00:00:00 | | 2000-12-26 | 30,44 | 232.700 | 30,62 | 29,75 | 29,87 | 00:00:00 | | 2000-12-27 | 30,37 | 214.800 | 30,81 | 30,06 | 30,75 | 00:00:00 | | 2000-12-28 | 30,94 | 433.100 | 31,06 | 30,00 | 30,31 | 00:00:00 | | 2000-12-29 | 31,69 | 1.308.000 | 32,25 | 30,69 | 30,75 | 00:00:00 | | 2001-01-02 | 30,37 | 349.700 | 31,44 | 30,25 | 31,31 | 00:00:00 | | 2001-01-03 | 30,37 | 810.500 | 31,25 | 30,37 | 30,62 | 00:00:00 | | 2001-01-04 | 27,94 | 873.400 | 30,12 | 27,19 | 30,12 | 00:00:00 | | 2001-01-05 | 28,31 | 563.800 | 28,44 | 27,75 | 27,94 | 00:00:00 | | 2001-01-08 | 28,56 | 984.800 | 29,00 | 28,12 | 28,31 | 00:00:00 | | 2001-01-09 | 28,44 | 570.300 | 28,81 | 27,56 | 28,81 | 00:00:00 | | 2001-01-10 | 28,25 | 310.000 | 28,56 | 27,87 | 28,25 | 00:00:00 | | 2001-01-11 | 27,37 | 871.100 | 28,31 | 27,12 | 28,31 | 00:00:00 | | 2001-01-12 | 28,00 | 532.500 | 28,06 | 26,94 | 27,12 | 00:00:00 | | 2001-01-16 | 27,62 | 354.700 | 28,00 | 26,75 | 28,00 | 00:00:00 | | 2001-01-17 | 27,50 | 267.000 | 27,62 | 27,25 | 27,50 | 00:00:00 | | 2001-01-18 | 27,75 | 214.200 | 27,94 | 27,37 | 27,50 | 00:00:00 | | 2001-01-19 | 27,69 | 303.000 | 28,12 | 27,31 | 27,94 | 00:00:00 | | 2001-01-22 | 28,19 | 261.600 | 28,31 | 27,31 | 27,94 | 00:00:00 | | 2001-01-23 | 28,25 | 843.100 | 28,75 | 27,81 | 28,12 | 00:00:00 | | 2001-01-24 | 28,56 | 2.123.600 | 30,37 | 27,87 | 29,25 | 00:00:00 | | 2001-01-25 | 29,12 | 773.900 | 29,12 | 28,37 | 28,62 | 00:00:00 | | 2001-01-26 | 29,31 | 982.300 | 30,00 | 28,87 | 28,87 | 00:00:00 | | 2001-01-29 | 30,06 | 661.100 | 30,15 | 29,32 | 29,32 | 00:00:00 | | 2001-01-30 | 29,66 | 405.800 | 30,18 | 29,64 | 29,81 | 00:00:00 | | 2001-01-31 | 29,50 | 426.000 | 29,84 | 28,89 | 29,66 | 00:00:00 | | 2001-02-01 | 29,45 | 253.900 | 29,60 | 29,20 | 29,60 | 00:00:00 | | 2001-02-02 | 29,30 | 277.400 | 29,85 | 29,15 | 29,59 | 00:00:00 | | 2001-02-05 | 29,74 | 508.600 | 29,84 | 29,10 | 29,18 | 00:00:00 | | 2001-02-06 | 29,74 | 541.400 | 29,80 | 29,30 | 29,80 | 00:00:00 | | 2001-02-07 | 29,36 | 486.900 | 29,99 | 29,25 | 29,74 | 00:00:00 | | 2001-02-08 | 29,65 | 711.400 | 29,90 | 29,48 | 29,55 | 00:00:00 | | 2001-02-09 | 30,15 | 665.900 | 30,20 | 29,65 | 29,70 | 00:00:00 | | 2001-02-12 | 30,75 | 1.173.300 | 30,96 | 30,05 | 30,05 | 00:00:00 | | 2001-02-13 | 30,49 | 302.100 | 31,00 | 30,28 | 30,95 | 00:00:00 | | 2001-02-14 | 30,45 | 490.800 | 30,74 | 30,11 | 30,24 | 00:00:00 | | 2001-02-15 | 30,11 | 783.300 | 30,60 | 29,80 | 30,60 | 00:00:00 | | 2001-02-16 | 30,25 | 608.100 | 30,75 | 29,95 | 30,11 | 00:00:00 | | 2001-02-20 | 30,56 | 605.800 | 30,90 | 30,10 | 30,25 | 00:00:00 | | 2001-02-21 | 30,80 | 821.400 | 31,00 | 30,65 | 30,80 | 00:00:00 | | 2001-02-22 | 31,04 | 775.800 | 31,25 | 30,70 | 30,90 | 00:00:00 | | 2001-02-23 | 29,25 | 3.432.900 | 29,60 | 28,50 | 29,00 | 00:00:00 | | 2001-02-26 | 29,34 | 1.407.100 | 29,55 | 28,90 | 29,39 | 00:00:00 | | 2001-02-27 | 29,52 | 1.273.600 | 29,55 | 29,05 | 29,05 | 00:00:00 | | 2001-02-28 | 29,55 | 1.523.800 | 29,70 | 29,10 | 29,57 | 00:00:00 | | 2001-03-01 | 30,14 | 1.783.400 | 30,19 | 29,41 | 29,55 | 00:00:00 | | 2001-03-02 | 30,16 | 991.000 | 30,49 | 30,00 | 30,14 | 00:00:00 | | 2001-03-05 | 30,05 | 1.010.300 | 30,48 | 29,50 | 30,45 | 00:00:00 | | 2001-03-06 | 30,15 | 737.400 | 30,25 | 29,80 | 30,25 | 00:00:00 | | 2001-03-07 | 30,25 | 543.700 | 30,40 | 29,74 | 30,15 | 00:00:00 | | 2001-03-08 | 30,25 | 565.400 | 30,55 | 29,98 | 30,25 | 00:00:00 | | 2001-03-09 | 30,15 | 571.200 | 30,29 | 29,65 | 30,29 | 00:00:00 | | 2001-03-12 | 30,00 | 535.200 | 30,48 | 29,60 | 30,19 | 00:00:00 | | 2001-03-13 | 29,92 | 484.200 | 30,05 | 29,30 | 30,00 | 00:00:00 | | 2001-03-14 | 29,40 | 423.800 | 29,67 | 29,20 | 29,67 | 00:00:00 | | 2001-03-15 | 29,72 | 708.800 | 29,72 | 29,00 | 29,25 | 00:00:00 | | 2001-03-16 | 29,79 | 779.900 | 29,79 | 29,38 | 29,50 | 00:00:00 | | 2001-03-19 | 29,89 | 729.500 | 29,94 | 29,58 | 29,79 | 00:00:00 | | 2001-03-20 | 29,58 | 546.900 | 29,95 | 29,31 | 29,89 | 00:00:00 | | 2001-03-21 | 29,55 | 1.149.300 | 30,33 | 29,50 | 29,59 | 00:00:00 | | 2001-03-22 | 27,95 | 569.400 | 29,45 | 27,45 | 29,45 | 00:00:00 | | 2001-03-23 | 28,50 | 653.700 | 28,70 | 27,45 | 28,00 | 00:00:00 | | 2001-03-26 | 28,93 | 919.400 | 29,20 | 28,60 | 29,20 | 00:00:00 | | 2001-03-27 | 29,02 | 764.400 | 29,19 | 28,60 | 28,93 | 00:00:00 | | 2001-03-28 | 28,85 | 1.173.700 | 29,02 | 28,25 | 28,90 | 00:00:00 | | 2001-03-29 | 28,95 | 839.300 | 29,00 | 28,53 | 28,90 | 00:00:00 | | 2001-03-30 | 29,59 | 1.215.000 | 29,66 | 28,85 | 29,05 | 00:00:00 | | 2001-04-02 | 29,84 | 1.014.600 | 30,22 | 29,51 | 29,59 | 00:00:00 | | 2001-04-03 | 29,60 | 923.800 | 29,99 | 29,44 | 29,90 | 00:00:00 | | 2001-04-04 | 29,55 | 865.100 | 29,90 | 29,44 | 29,60 | 00:00:00 | | 2001-04-05 | 29,47 | 1.107.200 | 29,80 | 29,25 | 29,80 | 00:00:00 | | 2001-04-06 | 29,19 | 1.101.700 | 30,20 | 28,60 | 29,65 | 00:00:00 | | 2001-04-09 | 30,03 | 574.900 | 30,50 | 29,25 | 29,25 | 00:00:00 | | 2001-04-10 | 30,81 | 605.200 | 30,90 | 30,15 | 30,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
