|
 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 | | 2014-12-12 | 33,55 | 2.694.500 | 34,05 | 33,40 | 33,69 | 00:00:00 | | 2014-12-15 | 33,31 | 3.155.900 | 33,77 | 33,03 | 33,74 | 00:00:00 | | 2014-12-16 | 33,26 | 1.962.000 | 33,77 | 32,92 | 33,36 | 00:00:00 | | 2014-12-17 | 33,93 | 1.485.600 | 34,04 | 33,30 | 33,37 | 00:00:00 | | 2014-12-18 | 34,55 | 1.586.500 | 34,55 | 33,89 | 34,02 | 00:00:00 | | 2014-12-19 | 34,49 | 2.953.800 | 34,81 | 34,34 | 34,65 | 00:00:00 | | 2014-12-22 | 34,79 | 1.204.400 | 34,79 | 34,34 | 34,49 | 00:00:00 | | 2014-12-23 | 34,88 | 1.052.300 | 35,04 | 34,70 | 34,82 | 00:00:00 | | 2014-12-24 | 35,69 | 1.135.000 | 35,76 | 34,89 | 34,89 | 00:00:00 | | 2014-12-26 | 36,09 | 1.938.100 | 36,26 | 35,77 | 35,77 | 00:00:00 | | 2014-12-29 | 36,42 | 3.004.500 | 36,87 | 36,07 | 36,11 | 00:00:00 | | 2014-12-30 | 35,25 | 3.140.500 | 36,34 | 35,23 | 36,34 | 00:00:00 | | 2014-12-31 | 34,75 | 2.377.800 | 35,47 | 34,73 | 35,40 | 00:00:00 | | 2015-01-02 | 35,14 | 2.405.000 | 35,17 | 34,74 | 34,90 | 00:00:00 | | 2015-01-05 | 34,85 | 2.501.300 | 35,25 | 34,65 | 35,17 | 00:00:00 | | 2015-01-06 | 34,91 | 2.580.800 | 35,62 | 34,85 | 34,93 | 00:00:00 | | 2015-01-07 | 35,48 | 2.156.400 | 35,73 | 34,79 | 34,99 | 00:00:00 | | 2015-01-08 | 35,67 | 1.690.500 | 35,84 | 35,56 | 35,59 | 00:00:00 | | 2015-01-09 | 35,28 | 1.814.900 | 35,67 | 35,05 | 35,46 | 00:00:00 | | 2015-01-12 | 35,17 | 1.742.700 | 35,42 | 34,94 | 35,34 | 00:00:00 | | 2015-01-13 | 35,69 | 3.353.700 | 36,08 | 35,32 | 35,42 | 00:00:00 | | 2015-01-14 | 35,97 | 1.906.100 | 36,01 | 35,31 | 35,52 | 00:00:00 | | 2015-01-15 | 36,18 | 1.753.600 | 36,25 | 35,84 | 35,97 | 00:00:00 | | 2015-01-16 | 36,64 | 1.670.100 | 36,67 | 36,05 | 36,22 | 00:00:00 | | 2015-01-20 | 36,78 | 1.966.500 | 36,84 | 36,40 | 36,82 | 00:00:00 | | 2015-01-21 | 37,22 | 2.034.500 | 37,27 | 36,47 | 36,74 | 00:00:00 | | 2015-01-22 | 37,05 | 1.956.500 | 37,49 | 36,84 | 37,34 | 00:00:00 | | 2015-01-23 | 37,55 | 2.064.300 | 37,66 | 37,09 | 37,11 | 00:00:00 | | 2015-01-26 | 37,46 | 1.270.300 | 37,54 | 37,26 | 37,50 | 00:00:00 | | 2015-01-27 | 37,49 | 2.246.700 | 37,81 | 37,36 | 37,44 | 00:00:00 | | 2015-01-28 | 37,24 | 2.067.700 | 37,98 | 37,10 | 37,50 | 00:00:00 | | 2015-01-29 | 38,20 | 2.579.600 | 38,25 | 36,76 | 37,12 | 00:00:00 | | 2015-01-30 | 37,73 | 5.672.200 | 38,66 | 37,69 | 38,15 | 00:00:00 | | 2015-02-02 | 37,77 | 3.225.700 | 38,12 | 37,16 | 37,81 | 00:00:00 | | 2015-02-03 | 37,84 | 2.422.000 | 38,01 | 37,44 | 37,73 | 00:00:00 | | 2015-02-04 | 36,94 | 3.529.200 | 37,60 | 36,80 | 37,60 | 00:00:00 | | 2015-02-05 | 37,32 | 2.045.400 | 37,43 | 36,93 | 37,12 | 00:00:00 | | 2015-02-06 | 35,69 | 3.209.700 | 37,27 | 35,41 | 37,22 | 00:00:00 | | 2015-02-09 | 35,37 | 2.607.400 | 35,85 | 35,08 | 35,60 | 00:00:00 | | 2015-02-10 | 36,20 | 3.627.900 | 36,24 | 35,33 | 35,36 | 00:00:00 | | 2015-02-11 | 35,57 | 2.510.800 | 36,03 | 35,33 | 36,03 | 00:00:00 | | 2015-02-12 | 35,53 | 1.806.600 | 35,73 | 35,27 | 35,58 | 00:00:00 | | 2015-02-13 | 34,65 | 3.245.200 | 35,54 | 34,46 | 35,52 | 00:00:00 | | 2015-02-17 | 34,86 | 3.418.000 | 35,00 | 34,28 | 34,51 | 00:00:00 | | 2015-02-18 | 35,98 | 3.264.600 | 36,06 | 34,79 | 34,83 | 00:00:00 | | 2015-02-19 | 35,46 | 3.018.200 | 36,08 | 35,30 | 36,01 | 00:00:00 | | 2015-02-20 | 35,58 | 3.028.200 | 35,63 | 34,99 | 35,46 | 00:00:00 | | 2015-02-23 | 35,97 | 2.132.900 | 35,99 | 35,55 | 35,55 | 00:00:00 | | 2015-02-24 | 36,06 | 1.753.200 | 36,38 | 35,80 | 35,92 | 00:00:00 | | 2015-02-25 | 35,51 | 2.100.900 | 36,19 | 35,47 | 36,15 | 00:00:00 | | 2015-02-26 | 35,32 | 2.104.000 | 35,71 | 35,26 | 35,63 | 00:00:00 | | 2015-02-27 | 35,13 | 2.380.300 | 35,37 | 35,02 | 35,36 | 00:00:00 | | 2015-03-02 | 34,35 | 3.617.600 | 35,15 | 34,07 | 35,06 | 00:00:00 | | 2015-03-03 | 34,24 | 3.364.900 | 34,45 | 33,86 | 34,37 | 00:00:00 | | 2015-03-04 | 34,29 | 2.815.800 | 34,30 | 34,06 | 34,19 | 00:00:00 | | 2015-03-05 | 34,63 | 1.928.200 | 34,77 | 34,33 | 34,36 | 00:00:00 | | 2015-03-06 | 33,15 | 3.318.100 | 34,13 | 32,99 | 34,09 | 00:00:00 | | 2015-03-09 | 33,12 | 2.294.600 | 33,37 | 33,00 | 33,08 | 00:00:00 | | 2015-03-10 | 33,08 | 2.917.900 | 33,53 | 32,94 | 33,04 | 00:00:00 | | 2015-03-11 | 32,83 | 2.582.800 | 33,19 | 32,80 | 33,15 | 00:00:00 | | 2015-03-12 | 33,77 | 5.072.200 | 34,20 | 32,87 | 32,97 | 00:00:00 | | 2015-03-13 | 33,49 | 4.000.400 | 33,74 | 32,93 | 33,74 | 00:00:00 | | 2015-03-16 | 34,30 | 3.136.800 | 34,42 | 33,51 | 33,64 | 00:00:00 | | 2015-03-17 | 34,39 | 3.978.600 | 34,42 | 34,00 | 34,14 | 00:00:00 | | 2015-03-18 | 35,50 | 4.610.000 | 35,65 | 34,25 | 34,37 | 00:00:00 | | 2015-03-19 | 35,13 | 4.358.900 | 35,68 | 35,06 | 35,29 | 00:00:00 | | 2015-03-20 | 35,68 | 4.736.500 | 35,70 | 35,18 | 35,31 | 00:00:00 | | 2015-03-23 | 35,71 | 3.398.300 | 35,88 | 35,60 | 35,68 | 00:00:00 | | 2015-03-24 | 35,03 | 4.228.300 | 35,80 | 34,98 | 35,58 | 00:00:00 | | 2015-03-25 | 34,49 | 3.424.000 | 35,38 | 34,44 | 35,10 | 00:00:00 | | 2015-03-26 | 34,11 | 3.652.800 | 34,65 | 34,00 | 34,37 | 00:00:00 | | 2015-03-27 | 34,28 | 2.615.600 | 34,46 | 33,93 | 34,15 | 00:00:00 | | 2015-03-30 | 34,64 | 4.169.000 | 34,74 | 34,23 | 34,40 | 00:00:00 | | 2015-03-31 | 34,91 | 3.518.100 | 34,93 | 34,41 | 34,60 | 00:00:00 | | 2015-04-01 | 35,20 | 3.388.400 | 35,25 | 34,31 | 34,86 | 00:00:00 | | 2015-04-02 | 35,29 | 2.370.100 | 35,37 | 35,09 | 35,21 | 00:00:00 | | 2015-04-06 | 35,57 | 1.558.700 | 35,83 | 35,32 | 35,37 | 00:00:00 | | 2015-04-07 | 34,89 | 2.752.000 | 35,55 | 34,89 | 35,55 | 00:00:00 | | 2015-04-08 | 34,86 | 2.113.300 | 34,97 | 34,65 | 34,92 | 00:00:00 | | 2015-04-09 | 34,45 | 2.642.400 | 34,84 | 34,28 | 34,79 | 00:00:00 | | 2015-04-10 | 34,84 | 1.866.500 | 34,94 | 34,51 | 34,57 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
