|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 30,81 | 605.200 | 30,90 | 30,15 | 30,20 | 00:00:00 | | 2001-04-11 | 30,79 | 427.200 | 30,99 | 30,05 | 30,91 | 00:00:00 | | 2001-04-12 | 30,73 | 538.800 | 30,73 | 30,00 | 30,65 | 00:00:00 | | 2001-04-16 | 30,65 | 439.800 | 30,95 | 30,26 | 30,55 | 00:00:00 | | 2001-04-17 | 31,27 | 737.000 | 31,27 | 30,65 | 30,90 | 00:00:00 | | 2001-04-18 | 31,02 | 659.700 | 31,25 | 30,39 | 31,02 | 00:00:00 | | 2001-04-19 | 30,51 | 641.900 | 31,10 | 30,40 | 31,04 | 00:00:00 | | 2001-04-20 | 29,70 | 1.044.600 | 30,60 | 29,45 | 30,50 | 00:00:00 | | 2001-04-23 | 30,30 | 883.700 | 30,40 | 29,80 | 29,90 | 00:00:00 | | 2001-04-24 | 30,30 | 737.500 | 30,55 | 30,10 | 30,25 | 00:00:00 | | 2001-04-25 | 30,35 | 508.900 | 30,49 | 30,10 | 30,30 | 00:00:00 | | 2001-04-26 | 30,45 | 771.700 | 30,90 | 30,31 | 30,35 | 00:00:00 | | 2001-04-27 | 30,52 | 568.500 | 30,64 | 30,28 | 30,60 | 00:00:00 | | 2001-04-30 | 31,30 | 1.748.300 | 31,55 | 30,85 | 31,00 | 00:00:00 | | 2001-05-01 | 31,75 | 1.633.800 | 31,80 | 30,85 | 31,15 | 00:00:00 | | 2001-05-02 | 29,62 | 1.420.200 | 31,67 | 29,54 | 31,65 | 00:00:00 | | 2001-05-03 | 29,13 | 1.058.300 | 29,52 | 29,00 | 29,21 | 00:00:00 | | 2001-05-04 | 29,56 | 946.900 | 29,59 | 29,13 | 29,38 | 00:00:00 | | 2001-05-07 | 29,48 | 566.800 | 29,70 | 29,29 | 29,70 | 00:00:00 | | 2001-05-08 | 28,91 | 778.800 | 29,55 | 28,71 | 29,48 | 00:00:00 | | 2001-05-09 | 29,27 | 703.200 | 29,40 | 28,94 | 28,95 | 00:00:00 | | 2001-05-10 | 29,50 | 342.000 | 29,52 | 29,28 | 29,45 | 00:00:00 | | 2001-05-11 | 29,48 | 413.500 | 29,52 | 29,21 | 29,48 | 00:00:00 | | 2001-05-14 | 29,62 | 768.200 | 29,75 | 29,35 | 29,50 | 00:00:00 | | 2001-05-15 | 29,10 | 1.174.800 | 29,55 | 28,40 | 29,50 | 00:00:00 | | 2001-05-16 | 29,18 | 676.300 | 29,34 | 28,65 | 29,20 | 00:00:00 | | 2001-05-17 | 29,02 | 616.200 | 29,25 | 28,91 | 28,91 | 00:00:00 | | 2001-05-18 | 29,13 | 772.400 | 29,50 | 28,94 | 29,05 | 00:00:00 | | 2001-05-21 | 29,51 | 467.300 | 29,73 | 29,05 | 29,38 | 00:00:00 | | 2001-05-22 | 29,41 | 207.400 | 29,74 | 29,32 | 29,74 | 00:00:00 | | 2001-05-23 | 29,48 | 338.900 | 29,64 | 29,27 | 29,55 | 00:00:00 | | 2001-05-24 | 29,57 | 897.300 | 29,65 | 29,17 | 29,40 | 00:00:00 | | 2001-05-25 | 29,24 | 272.700 | 29,85 | 29,22 | 29,85 | 00:00:00 | | 2001-05-29 | 29,32 | 319.500 | 29,50 | 29,05 | 29,30 | 00:00:00 | | 2001-05-30 | 29,17 | 371.600 | 29,74 | 29,11 | 29,32 | 00:00:00 | | 2001-05-31 | 29,67 | 387.400 | 29,79 | 29,15 | 29,25 | 00:00:00 | | 2001-06-01 | 29,76 | 514.300 | 29,90 | 29,31 | 29,60 | 00:00:00 | | 2001-06-04 | 29,71 | 242.400 | 29,98 | 29,46 | 29,90 | 00:00:00 | | 2001-06-05 | 29,41 | 352.100 | 29,93 | 29,38 | 29,90 | 00:00:00 | | 2001-06-06 | 28,43 | 764.500 | 29,50 | 28,19 | 29,42 | 00:00:00 | | 2001-06-07 | 28,15 | 742.900 | 28,65 | 28,00 | 28,58 | 00:00:00 | | 2001-06-08 | 28,75 | 507.800 | 28,98 | 28,00 | 28,15 | 00:00:00 | | 2001-06-11 | 28,84 | 681.600 | 29,38 | 28,55 | 28,55 | 00:00:00 | | 2001-06-12 | 28,94 | 484.600 | 29,14 | 28,75 | 28,90 | 00:00:00 | | 2001-06-13 | 28,72 | 370.600 | 29,00 | 28,60 | 28,94 | 00:00:00 | | 2001-06-14 | 27,96 | 352.900 | 28,85 | 27,39 | 28,72 | 00:00:00 | | 2001-06-15 | 28,58 | 639.200 | 28,69 | 27,61 | 27,61 | 00:00:00 | | 2001-06-18 | 28,62 | 391.500 | 28,80 | 28,50 | 28,58 | 00:00:00 | | 2001-06-19 | 28,93 | 281.600 | 28,93 | 28,59 | 28,62 | 00:00:00 | | 2001-06-20 | 28,77 | 608.600 | 29,20 | 28,69 | 28,91 | 00:00:00 | | 2001-06-21 | 27,68 | 702.500 | 28,75 | 27,49 | 28,75 | 00:00:00 | | 2001-06-22 | 27,88 | 483.800 | 28,17 | 27,56 | 27,98 | 00:00:00 | | 2001-06-25 | 27,92 | 660.100 | 28,02 | 27,51 | 27,88 | 00:00:00 | | 2001-06-26 | 28,02 | 237.100 | 28,02 | 27,65 | 27,67 | 00:00:00 | | 2001-06-27 | 28,00 | 424.500 | 28,09 | 27,70 | 27,90 | 00:00:00 | | 2001-06-28 | 27,70 | 379.800 | 28,21 | 27,53 | 28,15 | 00:00:00 | | 2001-06-29 | 27,85 | 571.000 | 27,89 | 27,45 | 27,60 | 00:00:00 | | 2001-07-02 | 27,84 | 769.000 | 28,65 | 27,70 | 27,75 | 00:00:00 | | 2001-07-03 | 27,52 | 438.800 | 27,90 | 27,30 | 27,86 | 00:00:00 | | 2001-07-05 | 28,37 | 812.500 | 28,38 | 27,40 | 27,52 | 00:00:00 | | 2001-07-06 | 28,33 | 328.000 | 28,60 | 27,82 | 28,25 | 00:00:00 | | 2001-07-09 | 27,96 | 1.166.600 | 29,15 | 27,81 | 28,62 | 00:00:00 | | 2001-07-10 | 27,51 | 1.501.100 | 28,15 | 27,49 | 28,00 | 00:00:00 | | 2001-07-11 | 27,08 | 820.200 | 27,51 | 26,57 | 27,51 | 00:00:00 | | 2001-07-12 | 27,12 | 734.900 | 27,40 | 26,85 | 27,00 | 00:00:00 | | 2001-07-13 | 27,05 | 391.900 | 27,14 | 26,90 | 27,05 | 00:00:00 | | 2001-07-16 | 27,05 | 744.100 | 27,44 | 26,96 | 27,05 | 00:00:00 | | 2001-07-17 | 26,84 | 247.500 | 27,08 | 26,76 | 27,05 | 00:00:00 | | 2001-07-18 | 26,20 | 365.800 | 27,00 | 26,19 | 26,59 | 00:00:00 | | 2001-07-19 | 26,20 | 419.600 | 26,60 | 26,00 | 26,45 | 00:00:00 | | 2001-07-20 | 25,89 | 303.800 | 26,50 | 25,84 | 26,33 | 00:00:00 | | 2001-07-23 | 25,26 | 970.000 | 25,88 | 25,15 | 25,65 | 00:00:00 | | 2001-07-24 | 24,46 | 1.225.900 | 25,24 | 24,31 | 25,24 | 00:00:00 | | 2001-07-25 | 26,25 | 2.876.300 | 26,27 | 24,15 | 24,21 | 00:00:00 | | 2001-07-26 | 26,95 | 1.629.800 | 27,00 | 25,90 | 26,25 | 00:00:00 | | 2001-07-27 | 26,85 | 454.600 | 27,00 | 26,38 | 27,00 | 00:00:00 | | 2001-07-30 | 26,88 | 477.600 | 27,00 | 26,48 | 26,86 | 00:00:00 | | 2001-07-31 | 26,67 | 994.200 | 26,95 | 26,65 | 26,78 | 00:00:00 | | 2001-08-01 | 25,89 | 1.302.400 | 26,58 | 25,10 | 26,42 | 00:00:00 | | 2001-08-02 | 25,55 | 6.983.100 | 25,65 | 24,70 | 25,00 | 00:00:00 | | 2001-08-03 | 25,19 | 6.474.100 | 25,20 | 24,25 | 24,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
