|
 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 | | 2017-03-07 | 44,44 | 1.498.900 | 44,54 | 44,30 | 44,31 | 00:00:00 | | 2017-03-08 | 43,67 | 1.493.200 | 44,11 | 43,62 | 44,11 | 00:00:00 | | 2017-03-09 | 43,72 | 2.085.200 | 44,00 | 43,61 | 43,69 | 00:00:00 | | 2017-03-10 | 44,14 | 2.791.800 | 44,18 | 43,89 | 43,99 | 00:00:00 | | 2017-03-13 | 44,19 | 1.429.700 | 44,29 | 44,02 | 44,18 | 00:00:00 | | 2017-03-14 | 44,23 | 1.379.100 | 44,34 | 44,02 | 44,22 | 00:00:00 | | 2017-03-15 | 45,00 | 1.535.500 | 45,25 | 44,27 | 44,27 | 00:00:00 | | 2017-03-16 | 44,39 | 1.833.300 | 44,78 | 44,29 | 44,78 | 00:00:00 | | 2017-03-17 | 44,71 | 2.755.700 | 44,88 | 44,44 | 44,52 | 00:00:00 | | 2017-03-20 | 44,25 | 2.216.900 | 44,88 | 44,14 | 44,77 | 00:00:00 | | 2017-03-21 | 45,01 | 1.837.300 | 45,14 | 44,19 | 44,19 | 00:00:00 | | 2017-03-22 | 45,19 | 1.983.700 | 45,55 | 45,07 | 45,22 | 00:00:00 | | 2017-03-23 | 45,10 | 2.001.600 | 45,49 | 44,98 | 45,07 | 00:00:00 | | 2017-03-24 | 45,28 | 1.789.100 | 45,43 | 44,97 | 45,12 | 00:00:00 | | 2017-03-27 | 45,10 | 1.344.800 | 45,55 | 44,94 | 45,52 | 00:00:00 | | 2017-03-28 | 45,16 | 1.941.400 | 45,21 | 44,85 | 45,09 | 00:00:00 | | 2017-03-29 | 44,82 | 1.514.800 | 45,07 | 44,75 | 45,01 | 00:00:00 | | 2017-03-30 | 44,63 | 1.549.700 | 44,72 | 44,42 | 44,70 | 00:00:00 | | 2017-03-31 | 44,74 | 1.731.200 | 44,91 | 44,58 | 44,63 | 00:00:00 | | 2017-04-03 | 44,83 | 1.477.300 | 44,84 | 44,36 | 44,76 | 00:00:00 | | 2017-04-04 | 44,91 | 1.022.500 | 45,10 | 44,69 | 44,82 | 00:00:00 | | 2017-04-05 | 45,26 | 1.768.700 | 45,30 | 44,82 | 44,90 | 00:00:00 | | 2017-04-06 | 45,10 | 1.523.200 | 45,22 | 44,92 | 45,11 | 00:00:00 | | 2017-04-07 | 44,95 | 1.966.200 | 45,35 | 44,93 | 45,27 | 00:00:00 | | 2017-04-10 | 45,24 | 1.501.500 | 45,28 | 44,74 | 44,95 | 00:00:00 | | 2017-04-11 | 45,30 | 1.755.600 | 45,39 | 44,95 | 45,16 | 00:00:00 | | 2017-04-12 | 45,55 | 3.551.700 | 45,77 | 45,02 | 45,22 | 00:00:00 | | 2017-04-13 | 45,21 | 2.157.800 | 45,56 | 45,06 | 45,52 | 00:00:00 | | 2017-04-17 | 45,55 | 1.367.900 | 45,55 | 45,31 | 45,41 | 00:00:00 | | 2017-04-18 | 45,69 | 1.434.800 | 45,76 | 45,44 | 45,56 | 00:00:00 | | 2017-04-19 | 45,14 | 2.974.200 | 45,71 | 44,99 | 45,60 | 00:00:00 | | 2017-04-20 | 44,82 | 2.971.900 | 45,14 | 44,52 | 45,14 | 00:00:00 | | 2017-04-21 | 45,19 | 1.847.600 | 45,30 | 44,81 | 44,82 | 00:00:00 | | 2017-04-24 | 45,47 | 1.713.300 | 45,53 | 44,93 | 45,23 | 00:00:00 | | 2017-04-25 | 45,51 | 1.251.100 | 45,56 | 45,21 | 45,30 | 00:00:00 | | 2017-04-26 | 45,36 | 1.249.500 | 45,75 | 45,29 | 45,43 | 00:00:00 | | 2017-04-27 | 45,49 | 1.282.000 | 45,85 | 45,41 | 45,41 | 00:00:00 | | 2017-04-28 | 45,40 | 1.731.900 | 45,58 | 45,26 | 45,42 | 00:00:00 | | 2017-05-01 | 45,15 | 1.891.300 | 45,94 | 44,88 | 45,74 | 00:00:00 | | 2017-05-02 | 45,32 | 2.015.700 | 45,49 | 45,11 | 45,29 | 00:00:00 | | 2017-05-03 | 44,98 | 2.287.100 | 45,25 | 44,75 | 45,09 | 00:00:00 | | 2017-05-04 | 45,13 | 1.520.900 | 45,18 | 44,75 | 44,77 | 00:00:00 | | 2017-05-05 | 45,44 | 1.433.700 | 45,58 | 45,09 | 45,09 | 00:00:00 | | 2017-05-08 | 45,48 | 1.361.000 | 45,55 | 45,14 | 45,55 | 00:00:00 | | 2017-05-09 | 44,90 | 1.639.800 | 45,44 | 44,87 | 45,42 | 00:00:00 | | 2017-05-10 | 45,18 | 1.847.300 | 45,28 | 44,86 | 44,93 | 00:00:00 | | 2017-05-11 | 45,20 | 1.155.100 | 45,25 | 44,82 | 45,06 | 00:00:00 | | 2017-05-12 | 45,54 | 1.593.600 | 45,62 | 45,17 | 45,27 | 00:00:00 | | 2017-05-15 | 45,71 | 1.050.414 | 45,77 | 45,47 | 45,49 | 00:00:00 | | 2017-05-16 | 45,31 | 1.309.823 | 45,69 | 45,25 | 45,56 | 00:00:00 | | 2017-05-17 | 45,56 | 2.275.175 | 45,76 | 45,24 | 45,43 | 00:00:00 | | 2017-05-18 | 45,75 | 2.111.033 | 45,96 | 45,33 | 45,63 | 00:00:00 | | 2017-05-19 | 46,05 | 2.082.069 | 46,08 | 45,38 | 45,77 | 00:00:00 | | 2017-05-22 | 46,47 | 2.185.648 | 46,52 | 45,87 | 45,87 | 00:00:00 | | 2017-05-23 | 46,67 | 1.864.667 | 46,94 | 46,46 | 46,48 | 00:00:00 | | 2017-05-24 | 46,82 | 2.672.869 | 46,85 | 46,58 | 46,66 | 00:00:00 | | 2017-05-25 | 47,41 | 1.630.904 | 47,44 | 46,72 | 46,81 | 00:00:00 | | 2017-05-26 | 47,41 | 1.319.542 | 47,50 | 47,24 | 47,34 | 00:00:00 | | 2017-05-30 | 47,48 | 2.108.132 | 47,61 | 47,25 | 47,39 | 00:00:00 | | 2017-05-31 | 47,41 | 3.880.678 | 47,70 | 47,35 | 47,46 | 00:00:00 | | 2017-06-01 | 47,68 | 1.873.941 | 47,68 | 47,14 | 47,40 | 00:00:00 | | 2017-06-02 | 47,79 | 1.847.978 | 47,95 | 47,48 | 47,95 | 00:00:00 | | 2017-06-05 | 47,32 | 2.299.416 | 47,79 | 47,22 | 47,70 | 00:00:00 | | 2017-06-06 | 47,32 | 2.262.643 | 47,46 | 47,21 | 47,46 | 00:00:00 | | 2017-06-07 | 47,52 | 1.507.871 | 47,64 | 47,26 | 47,39 | 00:00:00 | | 2017-06-08 | 46,92 | 1.927.528 | 47,43 | 46,62 | 47,43 | 00:00:00 | | 2017-06-09 | 46,98 | 1.933.118 | 47,01 | 46,62 | 46,79 | 00:00:00 | | 2017-06-12 | 47,02 | 2.375.119 | 47,16 | 46,54 | 47,03 | 00:00:00 | | 2017-06-13 | 47,27 | 1.860.388 | 47,28 | 46,87 | 46,97 | 00:00:00 | | 2017-06-14 | 47,74 | 2.921.597 | 47,87 | 47,53 | 47,70 | 00:00:00 | | 2017-06-15 | 48,08 | 1.400.407 | 48,09 | 47,47 | 47,62 | 00:00:00 | | 2017-06-16 | 48,25 | 2.646.745 | 48,37 | 48,08 | 48,19 | 00:00:00 | | 2017-06-19 | 47,96 | 1.626.236 | 48,31 | 47,77 | 48,28 | 00:00:00 | | 2017-06-20 | 48,02 | 1.268.483 | 48,12 | 47,88 | 48,01 | 00:00:00 | | 2017-06-21 | 47,71 | 1.294.559 | 48,06 | 47,47 | 48,06 | 00:00:00 | | 2017-06-22 | 47,62 | 1.269.335 | 47,93 | 47,57 | 47,68 | 00:00:00 | | 2017-06-23 | 47,31 | 1.234.541 | 47,75 | 47,25 | 47,59 | 00:00:00 | | 2017-06-26 | 47,56 | 1.133.445 | 47,81 | 47,14 | 47,31 | 00:00:00 | | 2017-06-27 | 47,02 | 1.224.475 | 47,40 | 46,83 | 47,29 | 00:00:00 | | 2017-06-28 | 46,60 | 1.515.495 | 47,21 | 46,53 | 47,21 | 00:00:00 | | 2017-06-29 | 46,33 | 2.612.962 | 46,49 | 46,02 | 46,22 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
