|
 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 | | 2002-04-01 | 22,18 | 533.900 | 22,40 | 22,10 | 22,38 | 00:00:00 | | 2002-04-02 | 22,24 | 497.900 | 22,50 | 22,17 | 22,17 | 00:00:00 | | 2002-04-03 | 22,10 | 593.500 | 22,27 | 22,07 | 22,25 | 00:00:00 | | 2002-04-04 | 22,04 | 459.600 | 22,22 | 22,00 | 22,15 | 00:00:00 | | 2002-04-05 | 21,81 | 464.400 | 22,15 | 21,75 | 22,05 | 00:00:00 | | 2002-04-08 | 21,64 | 780.000 | 21,90 | 21,28 | 21,81 | 00:00:00 | | 2002-04-09 | 21,43 | 691.200 | 21,73 | 21,32 | 21,70 | 00:00:00 | | 2002-04-10 | 21,89 | 735.600 | 22,00 | 21,52 | 21,67 | 00:00:00 | | 2002-04-11 | 21,38 | 683.300 | 22,00 | 21,37 | 22,00 | 00:00:00 | | 2002-04-12 | 21,49 | 389.100 | 21,54 | 21,05 | 21,40 | 00:00:00 | | 2002-04-15 | 21,26 | 417.600 | 21,59 | 21,11 | 21,50 | 00:00:00 | | 2002-04-16 | 21,49 | 322.100 | 21,56 | 21,26 | 21,30 | 00:00:00 | | 2002-04-17 | 21,78 | 347.000 | 21,85 | 21,51 | 21,60 | 00:00:00 | | 2002-04-18 | 21,73 | 354.700 | 21,85 | 21,60 | 21,80 | 00:00:00 | | 2002-04-19 | 21,27 | 1.788.500 | 21,84 | 21,25 | 21,73 | 00:00:00 | | 2002-04-22 | 21,05 | 541.800 | 21,35 | 21,05 | 21,27 | 00:00:00 | | 2002-04-23 | 21,16 | 1.461.200 | 21,30 | 21,04 | 21,10 | 00:00:00 | | 2002-04-24 | 20,85 | 3.365.600 | 21,30 | 20,76 | 21,25 | 00:00:00 | | 2002-04-25 | 20,40 | 1.177.200 | 20,88 | 20,20 | 20,85 | 00:00:00 | | 2002-04-26 | 20,02 | 1.276.700 | 20,55 | 19,94 | 20,50 | 00:00:00 | | 2002-04-29 | 19,90 | 893.100 | 20,23 | 19,88 | 20,20 | 00:00:00 | | 2002-04-30 | 19,36 | 1.221.300 | 20,10 | 19,35 | 19,96 | 00:00:00 | | 2002-05-01 | 20,27 | 3.030.000 | 20,35 | 19,61 | 19,61 | 00:00:00 | | 2002-05-02 | 20,56 | 4.948.400 | 20,68 | 20,35 | 20,35 | 00:00:00 | | 2002-05-03 | 20,25 | 1.387.900 | 20,69 | 20,10 | 20,30 | 00:00:00 | | 2002-05-06 | 20,15 | 1.007.300 | 20,65 | 20,12 | 20,26 | 00:00:00 | | 2002-05-07 | 19,99 | 548.400 | 20,22 | 19,88 | 20,15 | 00:00:00 | | 2002-05-08 | 20,18 | 813.000 | 20,24 | 19,94 | 20,02 | 00:00:00 | | 2002-05-09 | 19,72 | 833.500 | 20,16 | 19,46 | 20,15 | 00:00:00 | | 2002-05-10 | 19,29 | 1.233.200 | 20,06 | 18,92 | 19,97 | 00:00:00 | | 2002-05-13 | 16,05 | 6.296.300 | 17,49 | 15,72 | 17,00 | 00:00:00 | | 2002-05-14 | 17,03 | 2.856.500 | 17,25 | 16,31 | 16,50 | 00:00:00 | | 2002-05-15 | 17,23 | 2.124.600 | 17,30 | 16,56 | 17,03 | 00:00:00 | | 2002-05-16 | 15,25 | 7.803.800 | 17,23 | 15,05 | 16,15 | 00:00:00 | | 2002-05-17 | 15,31 | 7.988.500 | 15,45 | 13,90 | 15,28 | 00:00:00 | | 2002-05-20 | 16,50 | 4.239.500 | 16,59 | 15,68 | 15,95 | 00:00:00 | | 2002-05-21 | 16,97 | 2.660.600 | 17,19 | 16,41 | 16,70 | 00:00:00 | | 2002-05-22 | 17,56 | 1.869.300 | 17,75 | 16,90 | 16,97 | 00:00:00 | | 2002-05-23 | 17,70 | 1.197.900 | 17,85 | 17,51 | 17,70 | 00:00:00 | | 2002-05-24 | 17,63 | 4.424.500 | 18,64 | 17,57 | 17,70 | 00:00:00 | | 2002-05-28 | 18,54 | 1.561.400 | 18,56 | 17,93 | 18,31 | 00:00:00 | | 2002-05-29 | 18,05 | 1.651.600 | 18,31 | 17,65 | 18,30 | 00:00:00 | | 2002-05-30 | 18,14 | 1.225.500 | 18,30 | 17,90 | 18,00 | 00:00:00 | | 2002-05-31 | 18,06 | 1.016.100 | 18,39 | 17,83 | 18,14 | 00:00:00 | | 2002-06-03 | 17,73 | 1.172.500 | 18,22 | 17,37 | 18,20 | 00:00:00 | | 2002-06-04 | 17,72 | 893.700 | 17,78 | 17,41 | 17,60 | 00:00:00 | | 2002-06-05 | 17,50 | 909.300 | 17,72 | 17,30 | 17,72 | 00:00:00 | | 2002-06-06 | 16,90 | 854.400 | 17,65 | 16,79 | 17,65 | 00:00:00 | | 2002-06-07 | 17,17 | 859.500 | 17,48 | 16,70 | 16,90 | 00:00:00 | | 2002-06-10 | 16,79 | 1.154.800 | 17,30 | 16,76 | 17,17 | 00:00:00 | | 2002-06-11 | 15,11 | 4.858.800 | 16,25 | 15,01 | 16,25 | 00:00:00 | | 2002-06-12 | 13,01 | 7.733.800 | 14,25 | 11,75 | 13,95 | 00:00:00 | | 2002-06-13 | 13,34 | 2.173.400 | 13,45 | 12,89 | 13,27 | 00:00:00 | | 2002-06-14 | 12,66 | 2.058.700 | 13,40 | 12,50 | 13,40 | 00:00:00 | | 2002-06-17 | 13,30 | 1.263.900 | 13,41 | 12,75 | 12,90 | 00:00:00 | | 2002-06-18 | 13,54 | 1.556.300 | 13,89 | 13,20 | 13,36 | 00:00:00 | | 2002-06-19 | 13,48 | 1.345.600 | 13,72 | 13,13 | 13,54 | 00:00:00 | | 2002-06-20 | 12,76 | 836.100 | 13,50 | 12,75 | 13,25 | 00:00:00 | | 2002-06-21 | 13,27 | 1.192.400 | 13,27 | 12,52 | 12,52 | 00:00:00 | | 2002-06-24 | 13,15 | 1.082.900 | 13,35 | 12,85 | 13,25 | 00:00:00 | | 2002-06-25 | 12,75 | 1.091.400 | 13,19 | 12,73 | 13,15 | 00:00:00 | | 2002-06-26 | 11,00 | 4.231.400 | 12,50 | 10,27 | 12,50 | 00:00:00 | | 2002-06-27 | 10,46 | 11.178.300 | 10,75 | 7,75 | 10,75 | 00:00:00 | | 2002-06-28 | 10,98 | 3.982.600 | 10,98 | 9,30 | 10,46 | 00:00:00 | | 2002-07-01 | 11,07 | 1.562.200 | 11,30 | 10,80 | 11,00 | 00:00:00 | | 2002-07-02 | 10,68 | 2.218.600 | 11,30 | 10,40 | 11,07 | 00:00:00 | | 2002-07-03 | 10,15 | 1.385.900 | 10,68 | 9,78 | 10,68 | 00:00:00 | | 2002-07-05 | 10,55 | 602.900 | 10,70 | 10,28 | 10,70 | 00:00:00 | | 2002-07-08 | 10,04 | 1.451.800 | 10,63 | 9,89 | 10,55 | 00:00:00 | | 2002-07-09 | 9,83 | 1.360.100 | 10,50 | 9,72 | 10,02 | 00:00:00 | | 2002-07-10 | 9,99 | 1.708.000 | 10,13 | 9,70 | 9,95 | 00:00:00 | | 2002-07-11 | 10,25 | 2.152.100 | 10,39 | 9,66 | 9,70 | 00:00:00 | | 2002-07-12 | 10,25 | 1.799.000 | 10,40 | 9,92 | 10,30 | 00:00:00 | | 2002-07-15 | 10,84 | 3.065.800 | 10,85 | 9,56 | 9,90 | 00:00:00 | | 2002-07-16 | 10,40 | 1.076.800 | 11,00 | 10,30 | 10,84 | 00:00:00 | | 2002-07-17 | 10,30 | 1.438.000 | 10,90 | 10,03 | 10,55 | 00:00:00 | | 2002-07-18 | 10,10 | 1.654.400 | 10,35 | 9,71 | 10,30 | 00:00:00 | | 2002-07-19 | 8,73 | 2.483.800 | 10,09 | 8,53 | 10,09 | 00:00:00 | | 2002-07-22 | 8,82 | 2.387.900 | 9,26 | 8,55 | 8,83 | 00:00:00 | | 2002-07-23 | 7,56 | 2.633.800 | 9,02 | 7,56 | 8,76 | 00:00:00 | | 2002-07-24 | 7,60 | 3.915.100 | 7,89 | 6,89 | 7,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
