|
 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 | | 2017-10-23 | 48,21 | 1.361.172 | 48,32 | 48,02 | 48,28 | 00:00:00 | | 2017-10-24 | 48,42 | 1.575.273 | 48,47 | 48,09 | 48,45 | 00:00:00 | | 2017-10-25 | 47,97 | 2.339.142 | 48,31 | 47,54 | 48,20 | 00:00:00 | | 2017-10-26 | 47,94 | 2.219.766 | 48,92 | 47,90 | 48,44 | 00:00:00 | | 2017-10-27 | 48,20 | 1.689.908 | 48,37 | 47,77 | 47,94 | 00:00:00 | | 2017-10-30 | 47,80 | 3.372.025 | 48,29 | 47,73 | 48,14 | 00:00:00 | | 2017-10-31 | 48,37 | 2.749.243 | 48,44 | 47,71 | 47,71 | 00:00:00 | | 2017-11-01 | 48,07 | 2.056.920 | 48,69 | 47,89 | 48,50 | 00:00:00 | | 2017-11-02 | 48,12 | 2.074.369 | 48,25 | 47,76 | 47,83 | 00:00:00 | | 2017-11-03 | 48,13 | 2.281.146 | 48,54 | 48,02 | 48,06 | 00:00:00 | | 2017-11-06 | 48,05 | 1.883.745 | 48,43 | 47,99 | 48,19 | 00:00:00 | | 2017-11-07 | 48,91 | 2.159.183 | 48,93 | 47,84 | 48,14 | 00:00:00 | | 2017-11-08 | 49,13 | 2.918.844 | 49,17 | 48,72 | 48,79 | 00:00:00 | | 2017-11-09 | 49,28 | 2.340.251 | 49,41 | 48,88 | 49,00 | 00:00:00 | | 2017-11-10 | 49,27 | 2.010.434 | 49,35 | 48,91 | 49,02 | 00:00:00 | | 2017-11-13 | 49,63 | 1.848.057 | 49,85 | 49,29 | 49,35 | 00:00:00 | | 2017-11-14 | 50,55 | 3.279.286 | 50,71 | 49,59 | 49,59 | 00:00:00 | | 2017-11-15 | 50,22 | 2.031.455 | 50,85 | 50,20 | 50,62 | 00:00:00 | | 2017-11-16 | 50,17 | 1.349.467 | 50,30 | 50,00 | 50,10 | 00:00:00 | | 2017-11-17 | 49,59 | 1.626.355 | 50,26 | 49,52 | 50,04 | 00:00:00 | | 2017-11-20 | 49,41 | 1.356.232 | 49,76 | 49,35 | 49,62 | 00:00:00 | | 2017-11-21 | 49,48 | 1.427.124 | 49,65 | 49,40 | 49,53 | 00:00:00 | | 2017-11-22 | 49,40 | 1.078.608 | 49,54 | 49,26 | 49,42 | 00:00:00 | | 2017-11-24 | 49,44 | 435.212 | 49,71 | 49,44 | 49,51 | 00:00:00 | | 2017-11-27 | 49,75 | 1.568.975 | 49,85 | 49,42 | 49,62 | 00:00:00 | | 2017-11-28 | 49,70 | 1.952.540 | 49,98 | 49,64 | 49,76 | 00:00:00 | | 2017-11-29 | 49,61 | 2.248.663 | 50,09 | 49,51 | 49,63 | 00:00:00 | | 2017-11-30 | 49,90 | 3.715.215 | 50,05 | 49,11 | 49,68 | 00:00:00 | | 2017-12-01 | 49,74 | 2.304.096 | 50,25 | 49,54 | 50,09 | 00:00:00 | | 2017-12-04 | 49,76 | 1.753.397 | 50,01 | 49,58 | 49,91 | 00:00:00 | | 2017-12-05 | 49,31 | 1.982.716 | 49,85 | 49,05 | 49,83 | 00:00:00 | | 2017-12-06 | 49,41 | 1.409.456 | 49,56 | 49,19 | 49,45 | 00:00:00 | | 2017-12-07 | 49,58 | 1.917.581 | 49,58 | 49,11 | 49,45 | 00:00:00 | | 2017-12-08 | 49,87 | 2.836.549 | 49,91 | 49,34 | 49,51 | 00:00:00 | | 2017-12-11 | 50,09 | 1.980.541 | 50,11 | 49,55 | 49,71 | 00:00:00 | | 2017-12-12 | 49,17 | 1.715.603 | 50,15 | 49,16 | 50,00 | 00:00:00 | | 2017-12-13 | 49,25 | 1.530.048 | 49,51 | 49,04 | 49,24 | 00:00:00 | | 2017-12-14 | 49,07 | 1.230.979 | 49,38 | 48,74 | 48,92 | 00:00:00 | | 2017-12-15 | 49,25 | 2.409.060 | 49,43 | 49,04 | 49,25 | 00:00:00 | | 2017-12-18 | 48,65 | 1.616.003 | 49,44 | 48,57 | 49,26 | 00:00:00 | | 2017-12-19 | 47,72 | 2.546.221 | 48,71 | 47,70 | 48,64 | 00:00:00 | | 2017-12-20 | 47,16 | 2.392.458 | 47,76 | 47,09 | 47,71 | 00:00:00 | | 2017-12-21 | 47,26 | 2.469.854 | 47,44 | 46,76 | 46,97 | 00:00:00 | | 2017-12-22 | 47,35 | 1.375.955 | 47,46 | 47,26 | 47,42 | 00:00:00 | | 2017-12-26 | 46,81 | 908.781 | 47,44 | 46,80 | 47,29 | 00:00:00 | | 2017-12-27 | 47,21 | 1.336.694 | 47,21 | 46,80 | 46,97 | 00:00:00 | | 2017-12-28 | 47,39 | 1.049.877 | 47,43 | 47,06 | 47,34 | 00:00:00 | | 2017-12-29 | 47,30 | 1.429.907 | 47,58 | 47,23 | 47,42 | 00:00:00 | | 2018-01-02 | 46,95 | 1.689.295 | 47,43 | 46,86 | 47,39 | 00:00:00 | | 2018-01-03 | 46,66 | 1.931.130 | 47,23 | 46,59 | 46,77 | 00:00:00 | | 2018-01-04 | 46,14 | 1.706.459 | 46,76 | 46,06 | 46,56 | 00:00:00 | | 2018-01-05 | 45,81 | 2.597.651 | 46,33 | 45,67 | 46,23 | 00:00:00 | | 2018-01-08 | 46,34 | 2.250.898 | 46,37 | 45,76 | 45,90 | 00:00:00 | | 2018-01-09 | 45,71 | 2.035.881 | 46,36 | 45,66 | 46,24 | 00:00:00 | | 2018-01-10 | 44,98 | 2.244.671 | 45,56 | 44,92 | 45,56 | 00:00:00 | | 2018-01-11 | 44,39 | 2.816.613 | 45,15 | 44,27 | 44,98 | 00:00:00 | | 2018-01-12 | 44,01 | 3.402.055 | 44,52 | 43,97 | 44,40 | 00:00:00 | | 2018-01-16 | 44,26 | 3.555.418 | 44,66 | 43,96 | 44,15 | 00:00:00 | | 2018-01-17 | 44,55 | 1.899.670 | 44,69 | 44,23 | 44,38 | 00:00:00 | | 2018-01-18 | 44,10 | 2.852.067 | 44,55 | 43,74 | 44,39 | 00:00:00 | | 2018-01-19 | 44,05 | 1.919.241 | 44,52 | 43,91 | 44,20 | 00:00:00 | | 2018-01-22 | 44,16 | 2.078.899 | 44,58 | 44,01 | 44,33 | 00:00:00 | | 2018-01-23 | 44,46 | 2.006.400 | 44,79 | 44,13 | 44,21 | 00:00:00 | | 2018-01-24 | 44,26 | 1.418.152 | 44,48 | 44,21 | 44,36 | 00:00:00 | | 2018-01-25 | 45,00 | 2.193.645 | 45,08 | 44,22 | 44,26 | 00:00:00 | | 2018-01-26 | 44,79 | 4.416.237 | 45,09 | 44,29 | 45,05 | 00:00:00 | | 2018-01-29 | 44,10 | 2.539.721 | 44,70 | 44,04 | 44,67 | 00:00:00 | | 2018-01-30 | 44,32 | 2.052.358 | 44,45 | 43,97 | 44,22 | 00:00:00 | | 2018-01-31 | 44,75 | 3.692.664 | 44,83 | 44,13 | 44,37 | 00:00:00 | | 2018-02-01 | 44,16 | 3.791.355 | 44,98 | 44,07 | 44,71 | 00:00:00 | | 2018-02-02 | 43,48 | 4.426.664 | 44,30 | 43,47 | 43,93 | 00:00:00 | | 2018-02-05 | 42,73 | 4.592.595 | 43,80 | 42,68 | 43,28 | 00:00:00 | | 2018-02-06 | 42,16 | 5.288.141 | 42,48 | 41,07 | 42,31 | 00:00:00 | | 2018-02-07 | 42,16 | 3.428.170 | 42,75 | 42,07 | 42,18 | 00:00:00 | | 2018-02-08 | 41,77 | 5.545.028 | 42,65 | 41,71 | 42,01 | 00:00:00 | | 2018-02-09 | 42,79 | 5.893.354 | 43,12 | 40,48 | 41,86 | 00:00:00 | | 2018-02-12 | 42,88 | 2.638.592 | 43,13 | 42,42 | 42,84 | 00:00:00 | | 2018-02-13 | 43,05 | 3.039.037 | 43,21 | 42,36 | 42,72 | 00:00:00 | | 2018-02-14 | 42,90 | 4.997.599 | 43,31 | 42,37 | 42,92 | 00:00:00 | | 2018-02-15 | 43,74 | 3.668.741 | 43,77 | 42,68 | 42,87 | 00:00:00 | | 2018-02-16 | 44,20 | 2.919.068 | 44,38 | 43,62 | 43,80 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
