|
 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 | | 2016-03-23 | 41,59 | 2.173.700 | 41,87 | 40,95 | 41,15 | 00:00:00 | | 2016-03-24 | 41,68 | 1.297.700 | 41,85 | 41,52 | 41,58 | 00:00:00 | | 2016-03-28 | 41,66 | 1.492.100 | 42,11 | 41,45 | 41,79 | 00:00:00 | | 2016-03-29 | 42,23 | 2.043.500 | 42,29 | 41,66 | 41,78 | 00:00:00 | | 2016-03-30 | 42,22 | 1.594.500 | 42,33 | 41,89 | 42,18 | 00:00:00 | | 2016-03-31 | 42,44 | 2.036.300 | 42,49 | 42,05 | 42,26 | 00:00:00 | | 2016-04-01 | 42,71 | 2.059.600 | 42,75 | 42,17 | 42,39 | 00:00:00 | | 2016-04-04 | 42,69 | 1.925.600 | 42,87 | 42,16 | 42,75 | 00:00:00 | | 2016-04-05 | 41,77 | 1.998.600 | 42,65 | 41,74 | 42,21 | 00:00:00 | | 2016-04-06 | 41,85 | 2.121.400 | 41,90 | 41,51 | 41,63 | 00:00:00 | | 2016-04-07 | 41,57 | 2.948.100 | 42,07 | 41,43 | 41,67 | 00:00:00 | | 2016-04-08 | 41,71 | 1.571.900 | 41,99 | 41,62 | 41,72 | 00:00:00 | | 2016-04-11 | 41,61 | 1.514.900 | 41,94 | 41,52 | 41,78 | 00:00:00 | | 2016-04-12 | 41,72 | 1.544.000 | 41,82 | 41,48 | 41,70 | 00:00:00 | | 2016-04-13 | 41,33 | 1.744.000 | 41,82 | 41,04 | 41,82 | 00:00:00 | | 2016-04-14 | 41,29 | 1.263.300 | 41,43 | 41,14 | 41,20 | 00:00:00 | | 2016-04-15 | 41,55 | 2.054.800 | 41,68 | 41,21 | 41,32 | 00:00:00 | | 2016-04-18 | 41,65 | 2.494.700 | 41,65 | 41,28 | 41,55 | 00:00:00 | | 2016-04-19 | 41,79 | 2.129.300 | 41,90 | 41,49 | 41,71 | 00:00:00 | | 2016-04-20 | 40,33 | 3.708.700 | 41,99 | 40,25 | 41,90 | 00:00:00 | | 2016-04-21 | 39,38 | 2.914.400 | 40,16 | 39,24 | 40,16 | 00:00:00 | | 2016-04-22 | 39,65 | 2.701.900 | 39,80 | 39,29 | 39,48 | 00:00:00 | | 2016-04-25 | 39,59 | 3.136.500 | 39,70 | 39,32 | 39,65 | 00:00:00 | | 2016-04-26 | 39,47 | 2.308.200 | 39,77 | 39,37 | 39,72 | 00:00:00 | | 2016-04-27 | 40,05 | 3.358.200 | 40,26 | 39,31 | 39,61 | 00:00:00 | | 2016-04-28 | 40,37 | 2.812.100 | 40,58 | 38,92 | 39,53 | 00:00:00 | | 2016-04-29 | 40,68 | 2.833.900 | 40,78 | 39,75 | 40,07 | 00:00:00 | | 2016-05-02 | 41,10 | 2.407.300 | 41,33 | 40,69 | 40,73 | 00:00:00 | | 2016-05-03 | 40,98 | 2.660.200 | 41,38 | 40,62 | 41,15 | 00:00:00 | | 2016-05-04 | 41,35 | 2.486.400 | 41,62 | 40,59 | 40,64 | 00:00:00 | | 2016-05-05 | 41,21 | 1.770.900 | 41,72 | 40,95 | 41,24 | 00:00:00 | | 2016-05-06 | 41,11 | 2.657.700 | 41,23 | 40,56 | 40,95 | 00:00:00 | | 2016-05-09 | 41,39 | 2.265.300 | 41,49 | 41,03 | 41,16 | 00:00:00 | | 2016-05-10 | 41,64 | 1.970.700 | 41,78 | 41,28 | 41,50 | 00:00:00 | | 2016-05-11 | 41,65 | 1.775.100 | 41,82 | 41,42 | 41,76 | 00:00:00 | | 2016-05-12 | 42,09 | 2.278.100 | 42,19 | 41,42 | 41,61 | 00:00:00 | | 2016-05-13 | 41,93 | 1.714.500 | 42,13 | 41,59 | 42,07 | 00:00:00 | | 2016-05-16 | 41,83 | 2.255.600 | 41,95 | 41,60 | 41,90 | 00:00:00 | | 2016-05-17 | 40,92 | 1.877.600 | 41,85 | 40,67 | 41,71 | 00:00:00 | | 2016-05-18 | 40,32 | 2.688.800 | 41,26 | 40,12 | 40,71 | 00:00:00 | | 2016-05-19 | 40,83 | 2.005.900 | 40,87 | 39,85 | 40,13 | 00:00:00 | | 2016-05-20 | 40,85 | 1.717.700 | 41,01 | 40,48 | 41,01 | 00:00:00 | | 2016-05-23 | 40,60 | 2.699.900 | 40,99 | 40,55 | 40,89 | 00:00:00 | | 2016-05-24 | 41,21 | 1.737.900 | 41,25 | 40,60 | 40,76 | 00:00:00 | | 2016-05-25 | 40,93 | 1.376.800 | 41,23 | 40,80 | 41,06 | 00:00:00 | | 2016-05-26 | 41,43 | 1.357.000 | 41,47 | 40,81 | 40,98 | 00:00:00 | | 2016-05-27 | 41,59 | 1.272.000 | 41,64 | 41,23 | 41,53 | 00:00:00 | | 2016-05-31 | 41,82 | 1.670.700 | 41,85 | 41,36 | 41,46 | 00:00:00 | | 2016-06-01 | 42,02 | 1.553.600 | 42,03 | 41,49 | 41,77 | 00:00:00 | | 2016-06-02 | 42,01 | 1.342.800 | 42,02 | 41,55 | 41,90 | 00:00:00 | | 2016-06-03 | 42,82 | 2.729.200 | 43,13 | 42,30 | 42,31 | 00:00:00 | | 2016-06-06 | 42,63 | 1.532.300 | 43,03 | 42,46 | 42,82 | 00:00:00 | | 2016-06-07 | 42,58 | 1.277.300 | 42,97 | 42,44 | 42,75 | 00:00:00 | | 2016-06-08 | 42,83 | 1.244.500 | 42,89 | 42,49 | 42,64 | 00:00:00 | | 2016-06-09 | 43,39 | 1.666.100 | 43,44 | 42,84 | 42,84 | 00:00:00 | | 2016-06-10 | 43,31 | 1.385.200 | 43,60 | 43,18 | 43,35 | 00:00:00 | | 2016-06-13 | 43,31 | 1.463.500 | 43,55 | 43,18 | 43,40 | 00:00:00 | | 2016-06-14 | 43,84 | 2.090.500 | 43,86 | 43,05 | 43,34 | 00:00:00 | | 2016-06-15 | 43,42 | 1.547.100 | 43,94 | 43,17 | 43,85 | 00:00:00 | | 2016-06-16 | 43,71 | 1.673.800 | 43,90 | 43,30 | 43,30 | 00:00:00 | | 2016-06-17 | 43,82 | 2.330.000 | 43,85 | 43,33 | 43,65 | 00:00:00 | | 2016-06-20 | 43,56 | 2.127.100 | 44,54 | 43,17 | 44,54 | 00:00:00 | | 2016-06-21 | 43,71 | 1.809.400 | 43,92 | 43,29 | 43,57 | 00:00:00 | | 2016-06-22 | 43,65 | 1.840.000 | 43,88 | 43,53 | 43,73 | 00:00:00 | | 2016-06-23 | 43,59 | 2.607.000 | 43,69 | 43,35 | 43,66 | 00:00:00 | | 2016-06-24 | 44,36 | 5.156.900 | 44,75 | 43,16 | 43,39 | 00:00:00 | | 2016-06-27 | 44,94 | 2.817.900 | 45,09 | 44,26 | 44,39 | 00:00:00 | | 2016-06-28 | 44,98 | 2.927.000 | 44,99 | 44,25 | 44,90 | 00:00:00 | | 2016-06-29 | 44,84 | 2.452.900 | 45,31 | 44,77 | 45,12 | 00:00:00 | | 2016-06-30 | 45,86 | 2.482.800 | 45,86 | 44,81 | 44,95 | 00:00:00 | | 2016-07-01 | 45,63 | 3.370.200 | 46,15 | 45,22 | 46,09 | 00:00:00 | | 2016-07-05 | 46,08 | 2.532.600 | 46,23 | 45,72 | 45,76 | 00:00:00 | | 2016-07-06 | 46,17 | 2.503.200 | 46,19 | 45,68 | 46,11 | 00:00:00 | | 2016-07-07 | 45,26 | 2.427.300 | 46,25 | 45,16 | 46,05 | 00:00:00 | | 2016-07-08 | 45,51 | 2.916.300 | 45,54 | 44,75 | 45,19 | 00:00:00 | | 2016-07-11 | 45,38 | 2.109.600 | 45,55 | 44,75 | 45,33 | 00:00:00 | | 2016-07-12 | 44,58 | 1.732.500 | 45,23 | 44,55 | 45,09 | 00:00:00 | | 2016-07-13 | 45,03 | 1.836.700 | 45,08 | 44,76 | 44,89 | 00:00:00 | | 2016-07-14 | 44,76 | 1.623.700 | 44,90 | 44,48 | 44,64 | 00:00:00 | | 2016-07-15 | 44,82 | 1.443.300 | 45,02 | 44,61 | 44,82 | 00:00:00 | | 2016-07-18 | 44,93 | 1.206.100 | 45,10 | 44,80 | 44,85 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
