|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 25,19 | 6.474.100 | 25,20 | 24,25 | 24,60 | 00:00:00 | | 2001-08-06 | 24,77 | 631.800 | 25,19 | 24,21 | 25,19 | 00:00:00 | | 2001-08-07 | 24,94 | 812.200 | 25,25 | 24,70 | 24,70 | 00:00:00 | | 2001-08-08 | 24,48 | 486.700 | 24,98 | 24,39 | 24,70 | 00:00:00 | | 2001-08-09 | 24,62 | 359.300 | 24,75 | 24,40 | 24,40 | 00:00:00 | | 2001-08-10 | 24,59 | 750.900 | 24,62 | 24,25 | 24,50 | 00:00:00 | | 2001-08-13 | 24,13 | 578.800 | 24,71 | 24,03 | 24,70 | 00:00:00 | | 2001-08-14 | 24,02 | 1.118.500 | 24,12 | 23,81 | 24,00 | 00:00:00 | | 2001-08-15 | 24,20 | 640.500 | 24,22 | 23,65 | 24,10 | 00:00:00 | | 2001-08-16 | 24,20 | 1.056.000 | 24,46 | 24,00 | 24,20 | 00:00:00 | | 2001-08-17 | 24,19 | 515.100 | 24,23 | 23,95 | 24,20 | 00:00:00 | | 2001-08-20 | 23,82 | 858.200 | 24,20 | 23,78 | 24,00 | 00:00:00 | | 2001-08-21 | 23,83 | 1.119.900 | 24,05 | 23,76 | 23,83 | 00:00:00 | | 2001-08-22 | 24,06 | 674.200 | 24,35 | 23,72 | 23,80 | 00:00:00 | | 2001-08-23 | 24,05 | 393.700 | 24,25 | 23,91 | 24,05 | 00:00:00 | | 2001-08-24 | 24,19 | 642.600 | 24,20 | 24,02 | 24,05 | 00:00:00 | | 2001-08-27 | 24,02 | 754.800 | 24,19 | 23,98 | 24,18 | 00:00:00 | | 2001-08-28 | 23,95 | 1.070.100 | 24,05 | 23,64 | 24,04 | 00:00:00 | | 2001-08-29 | 23,65 | 304.200 | 23,95 | 23,65 | 23,90 | 00:00:00 | | 2001-08-30 | 23,50 | 703.900 | 23,83 | 23,20 | 23,70 | 00:00:00 | | 2001-08-31 | 23,46 | 1.310.300 | 23,91 | 23,26 | 23,40 | 00:00:00 | | 2001-09-04 | 23,35 | 547.700 | 23,58 | 23,13 | 23,22 | 00:00:00 | | 2001-09-05 | 23,15 | 738.800 | 23,32 | 22,70 | 23,25 | 00:00:00 | | 2001-09-06 | 22,99 | 659.400 | 23,75 | 22,90 | 23,15 | 00:00:00 | | 2001-09-07 | 23,51 | 913.300 | 23,55 | 22,99 | 23,05 | 00:00:00 | | 2001-09-10 | 23,46 | 1.095.900 | 23,60 | 23,30 | 23,50 | 00:00:00 | | 2001-09-17 | 22,39 | 782.100 | 22,87 | 22,30 | 22,87 | 00:00:00 | | 2001-09-18 | 21,84 | 674.600 | 22,45 | 21,70 | 22,45 | 00:00:00 | | 2001-09-19 | 21,30 | 610.800 | 22,01 | 20,64 | 21,84 | 00:00:00 | | 2001-09-20 | 21,14 | 1.335.100 | 21,46 | 20,86 | 20,98 | 00:00:00 | | 2001-09-21 | 21,00 | 908.400 | 21,10 | 20,65 | 20,90 | 00:00:00 | | 2001-09-24 | 21,00 | 677.600 | 21,35 | 20,68 | 21,00 | 00:00:00 | | 2001-09-25 | 20,73 | 566.700 | 21,00 | 20,47 | 20,95 | 00:00:00 | | 2001-09-26 | 20,18 | 1.711.700 | 21,00 | 19,94 | 20,95 | 00:00:00 | | 2001-09-27 | 19,89 | 862.900 | 20,25 | 19,82 | 20,18 | 00:00:00 | | 2001-09-28 | 20,00 | 1.215.700 | 20,22 | 19,88 | 20,00 | 00:00:00 | | 2001-10-01 | 20,00 | 975.900 | 20,10 | 19,53 | 20,10 | 00:00:00 | | 2001-10-02 | 20,12 | 1.153.900 | 20,22 | 19,49 | 20,00 | 00:00:00 | | 2001-10-03 | 20,60 | 1.722.600 | 20,90 | 19,85 | 20,10 | 00:00:00 | | 2001-10-04 | 21,00 | 1.732.600 | 21,20 | 20,62 | 20,75 | 00:00:00 | | 2001-10-05 | 21,46 | 885.500 | 21,55 | 20,75 | 21,10 | 00:00:00 | | 2001-10-08 | 21,18 | 630.300 | 21,45 | 20,72 | 21,45 | 00:00:00 | | 2001-10-09 | 21,04 | 791.400 | 21,35 | 20,80 | 21,19 | 00:00:00 | | 2001-10-10 | 20,77 | 911.600 | 21,26 | 20,40 | 21,25 | 00:00:00 | | 2001-10-11 | 20,95 | 754.000 | 21,21 | 20,70 | 20,93 | 00:00:00 | | 2001-10-12 | 21,39 | 1.179.100 | 21,52 | 20,60 | 21,00 | 00:00:00 | | 2001-10-15 | 21,72 | 1.104.600 | 21,75 | 21,34 | 21,40 | 00:00:00 | | 2001-10-16 | 22,30 | 890.900 | 22,31 | 21,76 | 21,95 | 00:00:00 | | 2001-10-17 | 21,80 | 1.282.700 | 22,60 | 21,71 | 22,60 | 00:00:00 | | 2001-10-18 | 21,28 | 387.500 | 21,87 | 21,25 | 21,81 | 00:00:00 | | 2001-10-19 | 21,24 | 646.600 | 21,50 | 20,79 | 21,18 | 00:00:00 | | 2001-10-22 | 21,19 | 601.400 | 21,32 | 20,82 | 21,23 | 00:00:00 | | 2001-10-23 | 20,76 | 543.000 | 21,24 | 20,62 | 21,20 | 00:00:00 | | 2001-10-24 | 20,02 | 771.600 | 20,76 | 20,00 | 20,76 | 00:00:00 | | 2001-10-25 | 21,02 | 917.600 | 21,14 | 20,01 | 20,01 | 00:00:00 | | 2001-10-26 | 20,54 | 1.210.500 | 21,00 | 20,40 | 21,00 | 00:00:00 | | 2001-10-29 | 21,36 | 1.513.800 | 21,53 | 20,40 | 20,85 | 00:00:00 | | 2001-10-30 | 20,85 | 734.800 | 21,48 | 20,73 | 21,36 | 00:00:00 | | 2001-10-31 | 21,51 | 1.340.400 | 21,52 | 20,80 | 20,97 | 00:00:00 | | 2001-11-01 | 21,75 | 875.500 | 21,81 | 21,30 | 21,51 | 00:00:00 | | 2001-11-02 | 22,00 | 1.223.100 | 22,10 | 21,35 | 21,75 | 00:00:00 | | 2001-11-05 | 22,49 | 6.438.200 | 22,60 | 22,01 | 22,07 | 00:00:00 | | 2001-11-06 | 22,13 | 983.000 | 22,25 | 21,94 | 22,25 | 00:00:00 | | 2001-11-07 | 22,75 | 1.001.800 | 22,90 | 22,21 | 22,38 | 00:00:00 | | 2001-11-08 | 23,01 | 1.099.700 | 23,06 | 22,45 | 23,03 | 00:00:00 | | 2001-11-09 | 23,13 | 566.200 | 23,25 | 22,95 | 23,15 | 00:00:00 | | 2001-11-12 | 23,00 | 742.700 | 23,12 | 22,75 | 23,12 | 00:00:00 | | 2001-11-13 | 22,78 | 1.057.400 | 23,00 | 22,50 | 22,99 | 00:00:00 | | 2001-11-14 | 22,60 | 983.200 | 22,94 | 22,31 | 22,94 | 00:00:00 | | 2001-11-15 | 22,52 | 771.700 | 22,63 | 22,30 | 22,60 | 00:00:00 | | 2001-11-16 | 22,57 | 952.200 | 22,75 | 22,37 | 22,65 | 00:00:00 | | 2001-11-19 | 22,35 | 618.600 | 22,60 | 22,15 | 22,58 | 00:00:00 | | 2001-11-20 | 22,53 | 1.126.600 | 22,56 | 22,08 | 22,35 | 00:00:00 | | 2001-11-21 | 22,38 | 341.700 | 22,53 | 21,90 | 22,53 | 00:00:00 | | 2001-11-23 | 22,65 | 217.700 | 22,66 | 22,28 | 22,39 | 00:00:00 | | 2001-11-26 | 22,72 | 620.700 | 23,05 | 22,66 | 23,05 | 00:00:00 | | 2001-11-27 | 22,80 | 652.900 | 22,97 | 22,70 | 22,90 | 00:00:00 | | 2001-11-28 | 22,60 | 1.206.700 | 22,85 | 22,27 | 22,60 | 00:00:00 | | 2001-11-29 | 22,78 | 337.900 | 22,85 | 22,26 | 22,59 | 00:00:00 | | 2001-11-30 | 23,03 | 397.700 | 23,08 | 22,59 | 22,79 | 00:00:00 | | 2001-12-03 | 22,77 | 668.300 | 23,05 | 22,41 | 23,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
