|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-09-06 | 25,98 | 2.173.700 | 26,21 | 25,92 | 25,94 | 00:00:00 | | 2013-09-09 | 25,94 | 1.491.700 | 26,14 | 25,84 | 25,99 | 00:00:00 | | 2013-09-10 | 26,11 | 2.023.900 | 26,12 | 25,91 | 26,00 | 00:00:00 | | 2013-09-11 | 25,99 | 2.774.300 | 26,14 | 25,82 | 26,14 | 00:00:00 | | 2013-09-12 | 25,91 | 2.177.600 | 26,24 | 25,89 | 26,03 | 00:00:00 | | 2013-09-13 | 26,19 | 3.604.900 | 26,21 | 25,95 | 26,02 | 00:00:00 | | 2013-09-16 | 26,12 | 4.038.600 | 26,65 | 26,04 | 26,52 | 00:00:00 | | 2013-09-17 | 26,11 | 2.061.400 | 26,33 | 26,00 | 26,18 | 00:00:00 | | 2013-09-18 | 26,92 | 2.216.400 | 26,98 | 26,00 | 26,13 | 00:00:00 | | 2013-09-19 | 26,82 | 2.531.700 | 27,04 | 26,77 | 26,90 | 00:00:00 | | 2013-09-20 | 26,59 | 2.441.600 | 26,88 | 26,48 | 26,82 | 00:00:00 | | 2013-09-23 | 26,95 | 2.286.800 | 27,06 | 26,39 | 26,49 | 00:00:00 | | 2013-09-24 | 26,80 | 5.805.900 | 27,02 | 26,78 | 26,94 | 00:00:00 | | 2013-09-25 | 26,37 | 5.781.400 | 26,83 | 26,36 | 26,78 | 00:00:00 | | 2013-09-26 | 26,35 | 5.527.000 | 26,54 | 26,30 | 26,42 | 00:00:00 | | 2013-09-27 | 26,21 | 2.688.700 | 26,35 | 26,11 | 26,24 | 00:00:00 | | 2013-09-30 | 26,32 | 4.204.900 | 26,32 | 26,04 | 26,10 | 00:00:00 | | 2013-10-01 | 26,38 | 2.295.700 | 26,48 | 26,22 | 26,34 | 00:00:00 | | 2013-10-02 | 26,45 | 2.698.700 | 26,52 | 26,21 | 26,27 | 00:00:00 | | 2013-10-03 | 25,99 | 3.037.400 | 26,34 | 25,93 | 26,34 | 00:00:00 | | 2013-10-04 | 26,03 | 2.227.300 | 26,11 | 25,92 | 26,00 | 00:00:00 | | 2013-10-07 | 25,90 | 2.642.700 | 26,11 | 25,81 | 25,89 | 00:00:00 | | 2013-10-08 | 25,96 | 3.997.800 | 26,15 | 25,87 | 25,90 | 00:00:00 | | 2013-10-09 | 26,12 | 4.169.600 | 26,34 | 25,89 | 26,06 | 00:00:00 | | 2013-10-10 | 26,53 | 1.925.000 | 26,59 | 26,02 | 26,28 | 00:00:00 | | 2013-10-11 | 27,06 | 3.936.700 | 27,08 | 26,47 | 26,49 | 00:00:00 | | 2013-10-14 | 26,94 | 4.399.400 | 27,06 | 26,61 | 27,02 | 00:00:00 | | 2013-10-15 | 26,76 | 5.983.100 | 27,06 | 26,72 | 26,81 | 00:00:00 | | 2013-10-16 | 26,88 | 3.000.200 | 26,98 | 26,67 | 26,86 | 00:00:00 | | 2013-10-17 | 27,27 | 3.594.500 | 27,33 | 26,59 | 26,72 | 00:00:00 | | 2013-10-18 | 27,32 | 1.799.500 | 27,51 | 27,27 | 27,33 | 00:00:00 | | 2013-10-21 | 27,40 | 2.907.000 | 27,42 | 27,04 | 27,30 | 00:00:00 | | 2013-10-22 | 27,62 | 3.486.800 | 27,79 | 27,46 | 27,50 | 00:00:00 | | 2013-10-23 | 27,71 | 3.569.400 | 28,05 | 27,60 | 27,64 | 00:00:00 | | 2013-10-24 | 27,84 | 7.867.400 | 27,93 | 27,52 | 27,69 | 00:00:00 | | 2013-10-25 | 28,03 | 6.592.400 | 28,09 | 27,62 | 27,80 | 00:00:00 | | 2013-10-28 | 28,05 | 6.991.600 | 28,29 | 27,98 | 28,08 | 00:00:00 | | 2013-10-29 | 27,96 | 3.120.500 | 28,18 | 27,83 | 28,12 | 00:00:00 | | 2013-10-30 | 27,44 | 3.280.000 | 28,00 | 27,43 | 27,76 | 00:00:00 | | 2013-10-31 | 27,46 | 3.201.000 | 27,61 | 27,06 | 27,42 | 00:00:00 | | 2013-11-01 | 27,62 | 2.748.000 | 27,71 | 27,49 | 27,56 | 00:00:00 | | 2013-11-04 | 27,63 | 2.446.500 | 27,74 | 27,38 | 27,70 | 00:00:00 | | 2013-11-05 | 27,45 | 2.948.500 | 27,77 | 27,38 | 27,50 | 00:00:00 | | 2013-11-06 | 27,56 | 2.481.500 | 27,66 | 27,45 | 27,50 | 00:00:00 | | 2013-11-07 | 27,37 | 2.800.900 | 27,81 | 27,32 | 27,60 | 00:00:00 | | 2013-11-08 | 27,28 | 5.037.200 | 27,28 | 26,80 | 27,24 | 00:00:00 | | 2013-11-11 | 27,36 | 1.639.000 | 27,54 | 27,15 | 27,40 | 00:00:00 | | 2013-11-12 | 26,91 | 3.742.200 | 27,33 | 26,77 | 27,24 | 00:00:00 | | 2013-11-13 | 26,94 | 2.198.400 | 26,96 | 26,63 | 26,75 | 00:00:00 | | 2013-11-14 | 27,30 | 2.865.700 | 27,40 | 26,99 | 27,02 | 00:00:00 | | 2013-11-15 | 27,61 | 2.523.400 | 27,61 | 27,21 | 27,25 | 00:00:00 | | 2013-11-18 | 27,66 | 2.562.700 | 27,75 | 27,48 | 27,68 | 00:00:00 | | 2013-11-19 | 27,57 | 1.998.600 | 27,68 | 27,46 | 27,60 | 00:00:00 | | 2013-11-20 | 27,27 | 2.052.100 | 27,72 | 27,20 | 27,55 | 00:00:00 | | 2013-11-21 | 27,31 | 2.624.500 | 27,43 | 27,18 | 27,30 | 00:00:00 | | 2013-11-22 | 27,31 | 2.891.000 | 27,34 | 27,11 | 27,24 | 00:00:00 | | 2013-11-25 | 27,00 | 2.992.600 | 27,39 | 26,98 | 27,31 | 00:00:00 | | 2013-11-26 | 26,61 | 4.393.200 | 27,11 | 26,60 | 27,00 | 00:00:00 | | 2013-11-27 | 26,56 | 2.994.300 | 26,72 | 26,47 | 26,72 | 00:00:00 | | 2013-11-29 | 26,54 | 1.093.800 | 26,72 | 26,49 | 26,56 | 00:00:00 | | 2013-12-02 | 26,46 | 2.881.400 | 26,63 | 26,23 | 26,53 | 00:00:00 | | 2013-12-03 | 26,51 | 2.383.900 | 26,60 | 26,28 | 26,35 | 00:00:00 | | 2013-12-04 | 26,57 | 1.951.500 | 26,59 | 26,26 | 26,38 | 00:00:00 | | 2013-12-05 | 26,27 | 2.851.700 | 26,59 | 26,23 | 26,51 | 00:00:00 | | 2013-12-06 | 26,49 | 2.886.200 | 26,70 | 26,39 | 26,42 | 00:00:00 | | 2013-12-09 | 26,49 | 2.329.500 | 26,61 | 26,29 | 26,50 | 00:00:00 | | 2013-12-10 | 26,13 | 3.293.800 | 26,49 | 26,13 | 26,49 | 00:00:00 | | 2013-12-11 | 25,97 | 2.807.400 | 26,25 | 25,90 | 26,16 | 00:00:00 | | 2013-12-12 | 26,14 | 4.334.500 | 26,40 | 25,96 | 25,99 | 00:00:00 | | 2013-12-13 | 26,21 | 2.496.900 | 26,31 | 26,08 | 26,12 | 00:00:00 | | 2013-12-16 | 26,39 | 2.102.500 | 26,58 | 26,25 | 26,37 | 00:00:00 | | 2013-12-17 | 26,45 | 2.831.400 | 26,50 | 26,23 | 26,38 | 00:00:00 | | 2013-12-18 | 26,79 | 3.739.900 | 26,86 | 26,09 | 26,38 | 00:00:00 | | 2013-12-19 | 26,67 | 2.008.300 | 26,71 | 26,39 | 26,71 | 00:00:00 | | 2013-12-20 | 26,92 | 3.201.300 | 27,05 | 26,64 | 26,65 | 00:00:00 | | 2013-12-23 | 26,81 | 1.366.500 | 27,09 | 26,78 | 27,09 | 00:00:00 | | 2013-12-24 | 26,79 | 763.300 | 26,92 | 26,62 | 26,75 | 00:00:00 | | 2013-12-26 | 26,66 | 988.100 | 26,82 | 26,59 | 26,82 | 00:00:00 | | 2013-12-27 | 26,69 | 1.201.800 | 26,84 | 26,55 | 26,67 | 00:00:00 | | 2013-12-30 | 26,72 | 1.521.900 | 26,84 | 26,57 | 26,67 | 00:00:00 | | 2013-12-31 | 26,77 | 1.598.300 | 26,83 | 26,64 | 26,72 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
