|
 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 | | 2016-07-18 | 44,93 | 1.206.100 | 45,10 | 44,80 | 44,85 | 00:00:00 | | 2016-07-19 | 45,00 | 1.454.600 | 45,12 | 44,73 | 44,99 | 00:00:00 | | 2016-07-20 | 44,84 | 1.474.600 | 45,12 | 44,72 | 45,00 | 00:00:00 | | 2016-07-21 | 45,11 | 1.563.700 | 45,13 | 44,56 | 44,71 | 00:00:00 | | 2016-07-22 | 45,54 | 1.583.200 | 45,61 | 45,05 | 45,13 | 00:00:00 | | 2016-07-25 | 45,57 | 1.398.400 | 45,67 | 45,23 | 45,54 | 00:00:00 | | 2016-07-26 | 45,00 | 1.957.800 | 45,74 | 44,88 | 45,65 | 00:00:00 | | 2016-07-27 | 44,68 | 2.385.700 | 44,98 | 44,25 | 44,91 | 00:00:00 | | 2016-07-28 | 44,99 | 2.215.500 | 45,10 | 44,46 | 44,70 | 00:00:00 | | 2016-07-29 | 45,18 | 2.330.500 | 45,41 | 44,98 | 45,00 | 00:00:00 | | 2016-08-01 | 45,15 | 1.977.100 | 45,37 | 45,05 | 45,05 | 00:00:00 | | 2016-08-02 | 45,03 | 1.580.900 | 45,17 | 44,68 | 44,98 | 00:00:00 | | 2016-08-03 | 44,13 | 1.975.300 | 44,90 | 43,94 | 44,79 | 00:00:00 | | 2016-08-04 | 44,32 | 1.456.400 | 44,64 | 44,08 | 44,19 | 00:00:00 | | 2016-08-05 | 43,69 | 2.924.600 | 44,18 | 43,62 | 44,18 | 00:00:00 | | 2016-08-08 | 43,55 | 1.682.600 | 43,98 | 43,44 | 43,74 | 00:00:00 | | 2016-08-09 | 43,65 | 1.315.800 | 43,90 | 43,45 | 43,51 | 00:00:00 | | 2016-08-10 | 43,75 | 1.202.700 | 43,87 | 43,59 | 43,69 | 00:00:00 | | 2016-08-11 | 43,72 | 1.648.200 | 43,84 | 43,55 | 43,68 | 00:00:00 | | 2016-08-12 | 43,86 | 1.422.100 | 44,24 | 43,81 | 43,91 | 00:00:00 | | 2016-08-15 | 43,01 | 1.928.100 | 44,01 | 43,01 | 43,85 | 00:00:00 | | 2016-08-16 | 42,30 | 2.873.300 | 43,01 | 42,30 | 42,93 | 00:00:00 | | 2016-08-17 | 43,03 | 2.603.800 | 43,11 | 41,92 | 42,21 | 00:00:00 | | 2016-08-18 | 43,57 | 2.093.500 | 43,57 | 42,96 | 43,00 | 00:00:00 | | 2016-08-19 | 43,06 | 1.971.600 | 43,51 | 42,72 | 43,35 | 00:00:00 | | 2016-08-22 | 43,18 | 1.243.100 | 43,38 | 43,00 | 43,12 | 00:00:00 | | 2016-08-23 | 42,82 | 1.259.300 | 43,45 | 42,82 | 43,18 | 00:00:00 | | 2016-08-24 | 42,86 | 1.383.500 | 42,93 | 42,43 | 42,81 | 00:00:00 | | 2016-08-25 | 42,96 | 1.121.900 | 43,04 | 42,78 | 42,88 | 00:00:00 | | 2016-08-26 | 41,95 | 1.939.300 | 43,17 | 41,90 | 43,05 | 00:00:00 | | 2016-08-29 | 42,33 | 1.405.500 | 42,47 | 42,08 | 42,08 | 00:00:00 | | 2016-08-30 | 41,79 | 1.449.700 | 42,52 | 41,75 | 42,25 | 00:00:00 | | 2016-08-31 | 41,97 | 1.775.400 | 42,02 | 41,49 | 41,69 | 00:00:00 | | 2016-09-01 | 41,85 | 1.476.800 | 42,01 | 41,73 | 41,95 | 00:00:00 | | 2016-09-02 | 42,31 | 1.240.800 | 42,42 | 41,79 | 41,89 | 00:00:00 | | 2016-09-06 | 42,80 | 1.563.000 | 42,93 | 42,38 | 42,47 | 00:00:00 | | 2016-09-07 | 42,84 | 1.829.600 | 42,96 | 42,48 | 42,75 | 00:00:00 | | 2016-09-08 | 42,93 | 1.155.600 | 43,04 | 42,64 | 42,67 | 00:00:00 | | 2016-09-09 | 41,31 | 2.023.700 | 42,54 | 41,26 | 42,51 | 00:00:00 | | 2016-09-12 | 41,86 | 2.188.400 | 41,96 | 41,19 | 41,32 | 00:00:00 | | 2016-09-13 | 41,40 | 4.103.500 | 41,85 | 41,14 | 41,83 | 00:00:00 | | 2016-09-14 | 41,68 | 2.516.500 | 41,88 | 41,42 | 41,63 | 00:00:00 | | 2016-09-15 | 41,88 | 2.102.400 | 41,89 | 41,41 | 41,60 | 00:00:00 | | 2016-09-16 | 42,33 | 2.999.400 | 42,41 | 41,52 | 41,75 | 00:00:00 | | 2016-09-19 | 42,81 | 1.455.600 | 42,87 | 42,41 | 42,56 | 00:00:00 | | 2016-09-20 | 42,70 | 1.395.900 | 43,13 | 42,68 | 43,01 | 00:00:00 | | 2016-09-21 | 43,60 | 1.985.100 | 43,62 | 42,59 | 42,66 | 00:00:00 | | 2016-09-22 | 43,76 | 1.908.600 | 43,90 | 43,43 | 43,84 | 00:00:00 | | 2016-09-23 | 43,87 | 2.414.400 | 44,22 | 43,48 | 43,60 | 00:00:00 | | 2016-09-26 | 44,02 | 2.008.500 | 44,15 | 43,67 | 43,87 | 00:00:00 | | 2016-09-27 | 43,26 | 2.087.100 | 44,44 | 43,20 | 44,15 | 00:00:00 | | 2016-09-28 | 43,00 | 1.839.000 | 43,40 | 42,56 | 43,23 | 00:00:00 | | 2016-09-29 | 42,31 | 1.887.500 | 42,87 | 41,98 | 42,87 | 00:00:00 | | 2016-09-30 | 42,01 | 2.221.300 | 42,66 | 41,72 | 42,38 | 00:00:00 | | 2016-10-03 | 41,40 | 1.304.900 | 41,92 | 41,12 | 41,92 | 00:00:00 | | 2016-10-04 | 40,46 | 2.091.800 | 41,40 | 40,23 | 41,35 | 00:00:00 | | 2016-10-05 | 40,38 | 2.452.200 | 40,98 | 40,15 | 40,52 | 00:00:00 | | 2016-10-06 | 40,45 | 1.794.800 | 40,59 | 40,01 | 40,23 | 00:00:00 | | 2016-10-07 | 40,26 | 1.746.900 | 41,15 | 40,22 | 40,77 | 00:00:00 | | 2016-10-10 | 40,61 | 1.711.500 | 40,67 | 40,29 | 40,36 | 00:00:00 | | 2016-10-11 | 40,11 | 2.097.200 | 40,59 | 40,03 | 40,45 | 00:00:00 | | 2016-10-12 | 40,41 | 1.552.400 | 40,53 | 40,05 | 40,07 | 00:00:00 | | 2016-10-13 | 40,85 | 2.216.500 | 41,24 | 40,38 | 40,47 | 00:00:00 | | 2016-10-14 | 40,70 | 1.447.500 | 41,11 | 40,51 | 40,73 | 00:00:00 | | 2016-10-17 | 41,04 | 1.270.900 | 41,08 | 40,75 | 40,83 | 00:00:00 | | 2016-10-18 | 41,42 | 1.698.200 | 41,61 | 40,83 | 41,17 | 00:00:00 | | 2016-10-19 | 41,36 | 2.138.600 | 41,53 | 41,05 | 41,34 | 00:00:00 | | 2016-10-20 | 41,35 | 1.807.000 | 41,87 | 41,25 | 41,47 | 00:00:00 | | 2016-10-21 | 41,16 | 1.154.200 | 41,31 | 40,89 | 41,15 | 00:00:00 | | 2016-10-24 | 41,38 | 1.420.300 | 41,53 | 41,06 | 41,36 | 00:00:00 | | 2016-10-25 | 41,61 | 1.293.600 | 41,62 | 41,25 | 41,27 | 00:00:00 | | 2016-10-26 | 41,65 | 2.029.000 | 41,87 | 41,28 | 41,60 | 00:00:00 | | 2016-10-27 | 41,36 | 2.074.000 | 41,80 | 41,19 | 41,52 | 00:00:00 | | 2016-10-28 | 41,30 | 2.262.100 | 41,53 | 41,12 | 41,24 | 00:00:00 | | 2016-10-31 | 42,15 | 2.126.600 | 42,55 | 41,44 | 41,47 | 00:00:00 | | 2016-11-01 | 41,53 | 2.530.600 | 42,20 | 41,47 | 42,14 | 00:00:00 | | 2016-11-02 | 40,87 | 1.629.900 | 41,21 | 40,47 | 41,20 | 00:00:00 | | 2016-11-03 | 41,16 | 1.594.700 | 41,30 | 40,59 | 40,67 | 00:00:00 | | 2016-11-04 | 40,78 | 1.557.400 | 41,69 | 40,77 | 41,36 | 00:00:00 | | 2016-11-07 | 41,71 | 1.616.000 | 41,71 | 40,58 | 41,02 | 00:00:00 | | 2016-11-08 | 41,98 | 1.381.000 | 42,27 | 41,71 | 41,77 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
