|
 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 | | 2018-02-16 | 44,20 | 2.919.068 | 44,38 | 43,62 | 43,80 | 00:00:00 | | 2018-02-20 | 43,36 | 2.087.519 | 44,37 | 43,24 | 44,08 | 00:00:00 | | 2018-02-21 | 43,02 | 3.739.199 | 43,96 | 43,00 | 43,39 | 00:00:00 | | 2018-02-22 | 43,01 | 2.315.547 | 43,40 | 42,86 | 43,14 | 00:00:00 | | 2018-02-23 | 43,86 | 3.664.178 | 43,88 | 43,00 | 43,08 | 00:00:00 | | 2018-02-26 | 43,77 | 2.983.549 | 44,32 | 43,65 | 44,23 | 00:00:00 | | 2018-02-27 | 42,75 | 3.161.375 | 43,95 | 42,75 | 43,95 | 00:00:00 | | 2018-02-28 | 42,45 | 3.257.073 | 42,95 | 42,45 | 42,80 | 00:00:00 | | 2018-03-01 | 42,36 | 3.146.565 | 43,01 | 41,98 | 42,49 | 00:00:00 | | 2018-03-02 | 42,59 | 4.251.277 | 42,82 | 42,22 | 42,38 | 00:00:00 | | 2018-03-05 | 43,29 | 3.345.227 | 43,45 | 42,45 | 42,58 | 00:00:00 | | 2018-03-06 | 42,69 | 2.587.364 | 43,23 | 42,51 | 43,23 | 00:00:00 | | 2018-03-07 | 42,49 | 2.384.893 | 42,81 | 42,26 | 42,66 | 00:00:00 | | 2018-03-08 | 42,56 | 2.103.349 | 42,73 | 42,43 | 42,50 | 00:00:00 | | 2018-03-09 | 42,86 | 2.102.243 | 42,87 | 42,51 | 42,57 | 00:00:00 | | 2018-03-12 | 43,09 | 2.701.327 | 43,22 | 42,86 | 42,93 | 00:00:00 | | 2018-03-13 | 42,96 | 1.804.962 | 43,37 | 42,78 | 43,21 | 00:00:00 | | 2018-03-14 | 43,32 | 1.959.147 | 43,48 | 43,01 | 43,07 | 00:00:00 | | 2018-03-15 | 43,71 | 3.315.559 | 43,86 | 43,28 | 43,33 | 00:00:00 | | 2018-03-16 | 44,28 | 9.159.618 | 44,41 | 43,68 | 43,83 | 00:00:00 | | 2018-03-19 | 43,98 | 3.059.179 | 44,39 | 43,69 | 44,26 | 00:00:00 | | 2018-03-20 | 43,99 | 2.108.007 | 44,21 | 43,81 | 44,00 | 00:00:00 | | 2018-03-21 | 43,81 | 2.250.361 | 44,40 | 43,65 | 44,02 | 00:00:00 | | 2018-03-22 | 43,95 | 3.015.792 | 44,74 | 43,76 | 43,76 | 00:00:00 | | 2018-03-23 | 43,25 | 2.474.201 | 44,37 | 43,15 | 43,79 | 00:00:00 | | 2018-03-26 | 43,82 | 2.616.360 | 43,84 | 43,31 | 43,40 | 00:00:00 | | 2018-03-27 | 44,75 | 3.162.305 | 45,01 | 43,68 | 43,87 | 00:00:00 | | 2018-03-28 | 45,07 | 4.219.196 | 45,28 | 44,67 | 44,97 | 00:00:00 | | 2018-03-29 | 45,29 | 3.427.816 | 45,58 | 45,10 | 45,16 | 00:00:00 | | 2018-04-02 | 45,01 | 3.574.872 | 45,63 | 44,72 | 45,42 | 00:00:00 | | 2018-04-03 | 45,28 | 3.104.456 | 45,48 | 44,72 | 44,72 | 00:00:00 | | 2018-04-04 | 45,31 | 3.662.698 | 45,53 | 44,92 | 45,19 | 00:00:00 | | 2018-04-05 | 45,56 | 3.148.202 | 45,65 | 44,80 | 45,18 | 00:00:00 | | 2018-04-06 | 45,32 | 2.814.589 | 45,81 | 45,18 | 45,62 | 00:00:00 | | 2018-04-09 | 45,10 | 2.964.187 | 45,43 | 44,76 | 45,35 | 00:00:00 | | 2018-04-10 | 44,63 | 3.027.053 | 45,09 | 44,53 | 44,98 | 00:00:00 | | 2018-04-11 | 44,55 | 2.149.167 | 44,75 | 44,27 | 44,57 | 00:00:00 | | 2018-04-12 | 43,96 | 3.344.124 | 44,74 | 43,79 | 44,67 | 00:00:00 | | 2018-04-13 | 44,21 | 2.157.409 | 44,41 | 43,92 | 44,07 | 00:00:00 | | 2018-04-16 | 45,00 | 2.404.400 | 45,05 | 44,34 | 44,41 | 00:00:00 | | 2018-04-17 | 45,26 | 2.733.782 | 45,50 | 44,84 | 45,09 | 00:00:00 | | 2018-04-18 | 45,07 | 1.879.473 | 45,61 | 45,07 | 45,26 | 00:00:00 | | 2018-04-19 | 45,37 | 3.390.756 | 45,38 | 44,81 | 44,99 | 00:00:00 | | 2018-04-20 | 45,19 | 2.736.757 | 45,50 | 45,03 | 45,40 | 00:00:00 | | 2018-04-23 | 45,37 | 2.030.670 | 45,61 | 45,15 | 45,34 | 00:00:00 | | 2018-04-24 | 45,75 | 3.012.177 | 46,05 | 45,34 | 45,48 | 00:00:00 | | 2018-04-25 | 45,86 | 2.483.471 | 46,01 | 45,46 | 45,66 | 00:00:00 | | 2018-04-26 | 46,44 | 3.434.465 | 46,54 | 45,51 | 45,80 | 00:00:00 | | 2018-04-27 | 47,18 | 2.931.619 | 47,39 | 46,31 | 46,53 | 00:00:00 | | 2018-04-30 | 47,19 | 3.330.073 | 47,48 | 47,05 | 47,23 | 00:00:00 | | 2018-05-01 | 47,05 | 2.540.860 | 47,20 | 46,90 | 47,05 | 00:00:00 | | 2018-05-02 | 46,86 | 2.280.735 | 47,17 | 46,32 | 47,05 | 00:00:00 | | 2018-05-03 | 46,47 | 2.326.449 | 46,68 | 45,95 | 46,46 | 00:00:00 | | 2018-05-04 | 46,45 | 2.073.679 | 46,63 | 46,21 | 46,39 | 00:00:00 | | 2018-05-07 | 46,02 | 3.172.424 | 46,44 | 46,00 | 46,31 | 00:00:00 | | 2018-05-08 | 44,99 | 3.670.805 | 46,01 | 44,90 | 46,00 | 00:00:00 | | 2018-05-09 | 44,73 | 2.399.236 | 45,06 | 44,59 | 45,02 | 00:00:00 | | 2018-05-10 | 45,21 | 2.693.940 | 45,25 | 44,81 | 45,04 | 00:00:00 | | 2018-05-11 | 45,38 | 1.705.880 | 45,45 | 45,15 | 45,21 | 00:00:00 | | 2018-05-14 | 45,25 | 2.483.018 | 45,46 | 44,95 | 45,41 | 00:00:00 | | 2018-05-15 | 44,63 | 2.535.342 | 45,24 | 44,45 | 45,00 | 00:00:00 | | 2018-05-16 | 44,40 | 2.186.651 | 44,74 | 44,16 | 44,64 | 00:00:00 | | 2018-05-17 | 44,08 | 1.619.681 | 44,52 | 44,00 | 44,43 | 00:00:00 | | 2018-05-18 | 44,11 | 2.428.756 | 44,40 | 43,80 | 44,19 | 00:00:00 | | 2018-05-21 | 43,97 | 2.182.721 | 44,16 | 43,72 | 44,13 | 00:00:00 | | 2018-05-22 | 44,12 | 2.079.771 | 44,41 | 43,91 | 44,07 | 00:00:00 | | 2018-05-23 | 44,76 | 2.208.566 | 44,81 | 44,13 | 44,22 | 00:00:00 | | 2018-05-24 | 45,25 | 2.316.963 | 45,31 | 44,79 | 44,84 | 00:00:00 | | 2018-05-25 | 45,62 | 3.324.687 | 45,81 | 45,27 | 45,33 | 00:00:00 | | 2018-05-29 | 45,83 | 3.790.979 | 46,19 | 45,48 | 46,09 | 00:00:00 | | 2018-05-30 | 46,15 | 2.414.641 | 46,28 | 45,66 | 45,77 | 00:00:00 | | 2018-05-31 | 46,37 | 740.657 | 46,40 | 45,83 | 45,85 | 00:00:00 | | 2018-06-01 | 45,17 | 2.489.816 | 46,11 | 45,12 | 46,11 | 00:00:00 | | 2018-06-04 | 44,68 | 2.842.302 | 45,51 | 44,58 | 45,31 | 00:00:00 | | 2018-06-05 | 44,17 | 2.186.940 | 44,71 | 44,07 | 44,70 | 00:00:00 | | 2018-06-06 | 43,30 | 2.897.026 | 44,19 | 43,21 | 44,17 | 00:00:00 | | 2018-06-07 | 43,38 | 2.131.028 | 43,88 | 43,03 | 43,28 | 00:00:00 | | 2018-06-08 | 43,35 | 1.285.655 | 43,56 | 43,20 | 43,49 | 00:00:00 | | 2018-06-11 | 42,63 | 2.155.090 | 43,59 | 42,52 | 43,53 | 00:00:00 | | 2018-06-12 | 43,30 | 3.236.599 | 43,33 | 42,57 | 42,57 | 00:00:00 | | 2018-06-13 | 43,09 | 2.717.572 | 43,50 | 42,98 | 43,28 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
