|
 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 | | 2014-08-20 | 29,94 | 1.042.500 | 30,00 | 29,77 | 29,90 | 00:00:00 | | 2014-08-21 | 30,06 | 1.376.100 | 30,18 | 29,95 | 29,99 | 00:00:00 | | 2014-08-22 | 29,94 | 1.588.700 | 30,16 | 29,72 | 30,03 | 00:00:00 | | 2014-08-25 | 30,13 | 1.735.000 | 30,22 | 29,97 | 30,04 | 00:00:00 | | 2014-08-26 | 29,70 | 1.528.700 | 30,26 | 29,68 | 30,13 | 00:00:00 | | 2014-08-27 | 29,99 | 1.922.100 | 30,01 | 29,73 | 29,73 | 00:00:00 | | 2014-08-28 | 30,39 | 2.477.500 | 30,42 | 29,86 | 29,98 | 00:00:00 | | 2014-08-29 | 30,54 | 1.759.800 | 30,54 | 30,32 | 30,40 | 00:00:00 | | 2014-09-02 | 30,24 | 2.797.500 | 30,63 | 30,17 | 30,56 | 00:00:00 | | 2014-09-03 | 30,47 | 1.540.800 | 30,62 | 30,29 | 30,29 | 00:00:00 | | 2014-09-04 | 30,33 | 1.671.800 | 30,50 | 30,17 | 30,39 | 00:00:00 | | 2014-09-05 | 30,82 | 1.982.400 | 30,83 | 30,35 | 30,36 | 00:00:00 | | 2014-09-08 | 30,54 | 1.736.600 | 30,79 | 30,39 | 30,79 | 00:00:00 | | 2014-09-09 | 30,23 | 1.219.400 | 30,52 | 30,19 | 30,46 | 00:00:00 | | 2014-09-10 | 30,05 | 1.554.400 | 30,30 | 29,92 | 30,22 | 00:00:00 | | 2014-09-11 | 30,22 | 1.230.200 | 30,27 | 29,94 | 30,07 | 00:00:00 | | 2014-09-12 | 29,63 | 2.730.500 | 30,10 | 29,47 | 30,07 | 00:00:00 | | 2014-09-15 | 29,60 | 1.320.800 | 29,85 | 29,52 | 29,73 | 00:00:00 | | 2014-09-16 | 29,86 | 2.137.000 | 29,95 | 29,55 | 29,55 | 00:00:00 | | 2014-09-17 | 29,77 | 1.905.300 | 30,02 | 29,63 | 29,98 | 00:00:00 | | 2014-09-18 | 29,43 | 3.618.300 | 29,88 | 29,20 | 29,76 | 00:00:00 | | 2014-09-19 | 29,62 | 3.412.900 | 29,67 | 29,40 | 29,50 | 00:00:00 | | 2014-09-22 | 29,36 | 2.065.300 | 29,60 | 29,33 | 29,58 | 00:00:00 | | 2014-09-23 | 29,60 | 3.279.900 | 29,85 | 29,15 | 29,35 | 00:00:00 | | 2014-09-24 | 29,58 | 2.028.100 | 29,67 | 29,33 | 29,61 | 00:00:00 | | 2014-09-25 | 29,56 | 5.064.900 | 29,71 | 29,46 | 29,55 | 00:00:00 | | 2014-09-26 | 29,51 | 1.976.400 | 29,68 | 29,27 | 29,57 | 00:00:00 | | 2014-09-29 | 29,52 | 1.360.800 | 29,55 | 29,24 | 29,30 | 00:00:00 | | 2014-09-30 | 29,66 | 3.121.300 | 29,80 | 29,38 | 29,56 | 00:00:00 | | 2014-10-01 | 29,81 | 2.305.400 | 30,04 | 29,59 | 29,65 | 00:00:00 | | 2014-10-02 | 29,78 | 1.689.300 | 29,99 | 29,68 | 29,81 | 00:00:00 | | 2014-10-03 | 29,99 | 1.271.600 | 30,05 | 29,61 | 29,82 | 00:00:00 | | 2014-10-06 | 30,02 | 1.151.000 | 30,21 | 29,84 | 30,11 | 00:00:00 | | 2014-10-07 | 29,97 | 2.055.800 | 30,27 | 29,89 | 29,94 | 00:00:00 | | 2014-10-08 | 30,71 | 2.345.100 | 30,71 | 29,92 | 29,95 | 00:00:00 | | 2014-10-09 | 30,17 | 3.055.400 | 30,91 | 30,17 | 30,71 | 00:00:00 | | 2014-10-10 | 30,51 | 2.473.900 | 30,67 | 30,30 | 30,34 | 00:00:00 | | 2014-10-13 | 30,62 | 2.656.900 | 31,02 | 30,48 | 30,54 | 00:00:00 | | 2014-10-14 | 31,07 | 4.610.600 | 31,38 | 30,52 | 30,75 | 00:00:00 | | 2014-10-15 | 30,70 | 4.547.700 | 31,26 | 30,26 | 31,06 | 00:00:00 | | 2014-10-16 | 30,59 | 4.188.400 | 30,64 | 30,12 | 30,38 | 00:00:00 | | 2014-10-17 | 30,55 | 4.031.300 | 30,85 | 30,29 | 30,78 | 00:00:00 | | 2014-10-20 | 31,37 | 2.353.700 | 31,39 | 30,56 | 30,56 | 00:00:00 | | 2014-10-21 | 31,56 | 2.717.100 | 31,62 | 31,27 | 31,46 | 00:00:00 | | 2014-10-22 | 31,73 | 3.001.100 | 32,07 | 31,57 | 31,65 | 00:00:00 | | 2014-10-23 | 31,93 | 2.042.900 | 32,24 | 31,80 | 31,82 | 00:00:00 | | 2014-10-24 | 32,09 | 1.975.000 | 32,13 | 31,73 | 32,02 | 00:00:00 | | 2014-10-27 | 32,11 | 3.032.800 | 32,70 | 32,05 | 32,11 | 00:00:00 | | 2014-10-28 | 32,33 | 2.549.400 | 32,33 | 31,77 | 32,13 | 00:00:00 | | 2014-10-29 | 32,15 | 1.973.000 | 32,42 | 31,84 | 32,28 | 00:00:00 | | 2014-10-30 | 32,77 | 2.317.600 | 32,80 | 32,15 | 32,22 | 00:00:00 | | 2014-10-31 | 32,67 | 2.733.700 | 32,91 | 32,47 | 32,91 | 00:00:00 | | 2014-11-03 | 32,99 | 1.902.100 | 33,10 | 32,73 | 32,73 | 00:00:00 | | 2014-11-04 | 32,80 | 1.995.500 | 33,27 | 32,74 | 32,94 | 00:00:00 | | 2014-11-05 | 33,21 | 2.569.000 | 33,24 | 32,16 | 32,24 | 00:00:00 | | 2014-11-06 | 32,37 | 4.352.800 | 33,20 | 32,31 | 33,09 | 00:00:00 | | 2014-11-07 | 32,91 | 2.147.100 | 32,94 | 32,27 | 32,44 | 00:00:00 | | 2014-11-10 | 33,20 | 2.047.000 | 33,27 | 32,84 | 32,84 | 00:00:00 | | 2014-11-11 | 33,26 | 1.960.300 | 33,46 | 33,10 | 33,20 | 00:00:00 | | 2014-11-12 | 32,48 | 2.990.200 | 33,04 | 32,45 | 33,04 | 00:00:00 | | 2014-11-13 | 32,31 | 2.082.500 | 32,69 | 32,23 | 32,58 | 00:00:00 | | 2014-11-14 | 32,15 | 1.947.100 | 32,36 | 32,09 | 32,23 | 00:00:00 | | 2014-11-17 | 32,66 | 1.473.700 | 32,67 | 32,05 | 32,12 | 00:00:00 | | 2014-11-18 | 32,77 | 1.588.900 | 32,97 | 32,57 | 32,79 | 00:00:00 | | 2014-11-19 | 32,68 | 1.404.900 | 32,82 | 32,50 | 32,68 | 00:00:00 | | 2014-11-20 | 32,51 | 1.688.100 | 32,74 | 32,45 | 32,67 | 00:00:00 | | 2014-11-21 | 32,77 | 2.198.200 | 32,86 | 32,50 | 32,81 | 00:00:00 | | 2014-11-24 | 32,58 | 2.096.800 | 32,91 | 32,52 | 32,78 | 00:00:00 | | 2014-11-25 | 32,60 | 1.910.100 | 32,72 | 32,40 | 32,60 | 00:00:00 | | 2014-11-26 | 32,70 | 1.084.800 | 32,85 | 32,54 | 32,69 | 00:00:00 | | 2014-11-28 | 33,10 | 969.400 | 33,29 | 32,68 | 32,83 | 00:00:00 | | 2014-12-01 | 33,25 | 2.422.800 | 33,48 | 32,79 | 32,97 | 00:00:00 | | 2014-12-02 | 33,50 | 2.139.400 | 33,67 | 33,03 | 33,14 | 00:00:00 | | 2014-12-03 | 33,65 | 2.312.900 | 33,69 | 33,37 | 33,54 | 00:00:00 | | 2014-12-04 | 33,63 | 2.189.600 | 33,82 | 33,45 | 33,71 | 00:00:00 | | 2014-12-05 | 33,49 | 1.929.400 | 33,61 | 33,29 | 33,42 | 00:00:00 | | 2014-12-08 | 33,84 | 1.971.700 | 33,90 | 33,48 | 33,48 | 00:00:00 | | 2014-12-09 | 34,01 | 2.039.600 | 34,11 | 33,55 | 33,73 | 00:00:00 | | 2014-12-10 | 33,45 | 1.554.600 | 34,15 | 33,37 | 34,01 | 00:00:00 | | 2014-12-11 | 33,69 | 1.293.900 | 34,01 | 33,42 | 33,48 | 00:00:00 | | 2014-12-12 | 33,55 | 2.694.500 | 34,05 | 33,40 | 33,69 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
