|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-05-14 | 28,61 | 1.646.400 | 28,63 | 28,13 | 28,36 | 00:00:00 | | 2013-05-15 | 28,95 | 1.763.700 | 29,24 | 28,53 | 28,60 | 00:00:00 | | 2013-05-16 | 28,66 | 1.809.300 | 28,92 | 28,59 | 28,89 | 00:00:00 | | 2013-05-17 | 29,10 | 1.724.600 | 29,14 | 28,70 | 28,73 | 00:00:00 | | 2013-05-20 | 28,96 | 1.550.600 | 29,18 | 28,89 | 29,10 | 00:00:00 | | 2013-05-21 | 28,81 | 2.133.300 | 29,04 | 28,56 | 28,93 | 00:00:00 | | 2013-05-22 | 28,33 | 2.114.500 | 29,17 | 28,22 | 28,77 | 00:00:00 | | 2013-05-23 | 27,95 | 2.750.100 | 28,19 | 27,58 | 27,96 | 00:00:00 | | 2013-05-24 | 27,53 | 2.122.800 | 27,91 | 27,42 | 27,86 | 00:00:00 | | 2013-05-28 | 27,52 | 2.444.000 | 27,95 | 27,34 | 27,69 | 00:00:00 | | 2013-05-29 | 27,09 | 2.649.100 | 27,39 | 26,79 | 27,36 | 00:00:00 | | 2013-05-30 | 27,19 | 1.982.200 | 27,69 | 27,18 | 27,36 | 00:00:00 | | 2013-05-31 | 26,95 | 2.240.000 | 27,50 | 26,95 | 27,12 | 00:00:00 | | 2013-06-03 | 26,98 | 3.240.400 | 27,20 | 26,62 | 26,97 | 00:00:00 | | 2013-06-04 | 26,63 | 3.502.000 | 27,02 | 26,48 | 26,93 | 00:00:00 | | 2013-06-05 | 26,34 | 2.361.200 | 26,58 | 26,29 | 26,55 | 00:00:00 | | 2013-06-06 | 26,93 | 2.964.900 | 26,93 | 26,31 | 26,37 | 00:00:00 | | 2013-06-07 | 27,04 | 1.545.900 | 27,18 | 26,75 | 26,99 | 00:00:00 | | 2013-06-10 | 27,15 | 2.309.400 | 27,25 | 26,82 | 27,15 | 00:00:00 | | 2013-06-11 | 26,96 | 2.194.700 | 27,13 | 26,86 | 26,91 | 00:00:00 | | 2013-06-12 | 26,52 | 2.220.100 | 27,13 | 26,52 | 27,12 | 00:00:00 | | 2013-06-13 | 27,20 | 2.666.200 | 27,23 | 26,46 | 26,51 | 00:00:00 | | 2013-06-14 | 27,40 | 2.088.800 | 27,46 | 27,16 | 27,19 | 00:00:00 | | 2013-06-17 | 27,40 | 2.012.200 | 27,71 | 27,28 | 27,56 | 00:00:00 | | 2013-06-18 | 27,57 | 1.734.800 | 27,60 | 27,28 | 27,47 | 00:00:00 | | 2013-06-19 | 26,85 | 1.584.700 | 27,60 | 26,85 | 27,53 | 00:00:00 | | 2013-06-20 | 25,95 | 3.000.100 | 26,74 | 25,88 | 26,69 | 00:00:00 | | 2013-06-21 | 26,40 | 2.888.000 | 26,48 | 25,76 | 26,10 | 00:00:00 | | 2013-06-24 | 26,60 | 3.354.400 | 26,76 | 25,81 | 26,14 | 00:00:00 | | 2013-06-25 | 27,00 | 2.415.400 | 27,11 | 26,52 | 26,74 | 00:00:00 | | 2013-06-26 | 27,43 | 1.962.200 | 27,50 | 27,04 | 27,19 | 00:00:00 | | 2013-06-27 | 27,52 | 2.085.500 | 27,72 | 27,45 | 27,50 | 00:00:00 | | 2013-06-28 | 27,17 | 9.299.600 | 27,46 | 26,25 | 26,43 | 00:00:00 | | 2013-07-01 | 26,63 | 4.383.300 | 27,46 | 26,56 | 26,96 | 00:00:00 | | 2013-07-02 | 26,69 | 2.899.800 | 26,94 | 26,54 | 26,56 | 00:00:00 | | 2013-07-03 | 26,61 | 1.287.400 | 26,77 | 26,47 | 26,53 | 00:00:00 | | 2013-07-05 | 26,70 | 1.761.300 | 26,72 | 26,29 | 26,66 | 00:00:00 | | 2013-07-08 | 27,16 | 2.451.900 | 27,24 | 26,75 | 26,79 | 00:00:00 | | 2013-07-09 | 27,45 | 2.280.600 | 27,46 | 27,12 | 27,24 | 00:00:00 | | 2013-07-10 | 27,54 | 3.521.800 | 27,72 | 27,28 | 27,41 | 00:00:00 | | 2013-07-11 | 27,78 | 4.010.300 | 27,92 | 27,68 | 27,87 | 00:00:00 | | 2013-07-12 | 27,92 | 3.237.400 | 27,94 | 27,62 | 27,73 | 00:00:00 | | 2013-07-15 | 28,23 | 4.472.100 | 28,30 | 27,84 | 27,92 | 00:00:00 | | 2013-07-16 | 28,12 | 2.823.800 | 28,40 | 27,97 | 28,26 | 00:00:00 | | 2013-07-17 | 28,11 | 1.657.500 | 28,34 | 27,99 | 28,26 | 00:00:00 | | 2013-07-18 | 28,46 | 2.218.800 | 28,46 | 28,16 | 28,19 | 00:00:00 | | 2013-07-19 | 28,48 | 2.089.400 | 28,58 | 28,32 | 28,47 | 00:00:00 | | 2013-07-22 | 28,36 | 1.975.700 | 28,58 | 28,34 | 28,50 | 00:00:00 | | 2013-07-23 | 28,39 | 1.195.400 | 28,52 | 28,29 | 28,46 | 00:00:00 | | 2013-07-24 | 27,98 | 3.057.700 | 28,39 | 27,73 | 28,39 | 00:00:00 | | 2013-07-25 | 28,21 | 8.993.700 | 28,82 | 27,73 | 28,38 | 00:00:00 | | 2013-07-26 | 28,20 | 7.209.100 | 28,25 | 27,94 | 28,02 | 00:00:00 | | 2013-07-29 | 28,28 | 5.359.700 | 28,37 | 28,12 | 28,12 | 00:00:00 | | 2013-07-30 | 28,47 | 2.037.300 | 28,68 | 28,41 | 28,43 | 00:00:00 | | 2013-07-31 | 27,99 | 3.521.600 | 28,30 | 27,75 | 28,30 | 00:00:00 | | 2013-08-01 | 28,46 | 2.977.700 | 28,54 | 28,14 | 28,17 | 00:00:00 | | 2013-08-02 | 28,52 | 1.814.800 | 28,62 | 28,34 | 28,49 | 00:00:00 | | 2013-08-05 | 28,14 | 1.081.100 | 28,45 | 28,12 | 28,45 | 00:00:00 | | 2013-08-06 | 27,89 | 1.749.000 | 28,17 | 27,84 | 28,15 | 00:00:00 | | 2013-08-07 | 28,02 | 1.612.800 | 28,12 | 27,68 | 27,75 | 00:00:00 | | 2013-08-08 | 28,22 | 1.674.400 | 28,32 | 27,91 | 28,08 | 00:00:00 | | 2013-08-09 | 27,96 | 1.104.000 | 28,25 | 27,96 | 28,19 | 00:00:00 | | 2013-08-12 | 27,90 | 1.603.700 | 27,97 | 27,69 | 27,81 | 00:00:00 | | 2013-08-13 | 27,60 | 1.880.800 | 27,97 | 27,60 | 27,90 | 00:00:00 | | 2013-08-14 | 27,36 | 1.955.400 | 27,61 | 27,19 | 27,56 | 00:00:00 | | 2013-08-15 | 26,92 | 1.413.800 | 27,26 | 26,89 | 27,14 | 00:00:00 | | 2013-08-16 | 26,87 | 2.698.300 | 26,89 | 26,65 | 26,89 | 00:00:00 | | 2013-08-19 | 26,75 | 3.549.900 | 27,02 | 26,71 | 26,85 | 00:00:00 | | 2013-08-20 | 27,00 | 2.809.500 | 27,17 | 26,74 | 26,77 | 00:00:00 | | 2013-08-21 | 26,64 | 2.525.200 | 26,94 | 26,54 | 26,90 | 00:00:00 | | 2013-08-22 | 26,75 | 1.753.500 | 26,82 | 26,58 | 26,62 | 00:00:00 | | 2013-08-23 | 26,94 | 1.363.500 | 26,99 | 26,64 | 26,78 | 00:00:00 | | 2013-08-26 | 26,67 | 1.223.200 | 26,98 | 26,64 | 26,93 | 00:00:00 | | 2013-08-27 | 26,60 | 1.666.900 | 26,80 | 26,40 | 26,43 | 00:00:00 | | 2013-08-28 | 26,68 | 1.097.500 | 26,84 | 26,52 | 26,62 | 00:00:00 | | 2013-08-29 | 26,54 | 1.993.000 | 26,75 | 26,42 | 26,60 | 00:00:00 | | 2013-08-30 | 26,53 | 2.004.300 | 26,75 | 26,41 | 26,54 | 00:00:00 | | 2013-09-03 | 26,16 | 2.506.300 | 26,83 | 26,14 | 26,70 | 00:00:00 | | 2013-09-04 | 26,00 | 4.157.700 | 26,16 | 25,88 | 26,12 | 00:00:00 | | 2013-09-05 | 25,86 | 2.996.600 | 26,12 | 25,74 | 26,02 | 00:00:00 | | 2013-09-06 | 25,98 | 2.173.700 | 26,21 | 25,92 | 25,94 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
