|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 7,60 | 3.915.100 | 7,89 | 6,89 | 7,50 | 00:00:00 | | 2002-07-25 | 8,13 | 2.443.400 | 8,48 | 7,55 | 7,61 | 00:00:00 | | 2002-07-26 | 7,66 | 1.386.400 | 8,17 | 7,61 | 8,13 | 00:00:00 | | 2002-07-29 | 7,49 | 2.152.500 | 7,89 | 7,30 | 7,66 | 00:00:00 | | 2002-07-30 | 7,80 | 3.392.400 | 8,23 | 7,32 | 7,50 | 00:00:00 | | 2002-07-31 | 8,12 | 2.879.500 | 8,43 | 7,86 | 8,00 | 00:00:00 | | 2002-08-01 | 7,97 | 2.432.700 | 8,32 | 7,66 | 8,15 | 00:00:00 | | 2002-08-02 | 7,88 | 1.358.300 | 8,03 | 7,60 | 8,03 | 00:00:00 | | 2002-08-05 | 7,67 | 1.585.500 | 7,95 | 7,45 | 7,88 | 00:00:00 | | 2002-08-06 | 7,93 | 1.682.500 | 8,11 | 7,65 | 7,77 | 00:00:00 | | 2002-08-07 | 9,03 | 3.894.600 | 9,20 | 8,14 | 8,64 | 00:00:00 | | 2002-08-08 | 9,38 | 1.733.200 | 9,40 | 8,77 | 9,05 | 00:00:00 | | 2002-08-09 | 9,54 | 1.016.900 | 9,80 | 9,16 | 9,40 | 00:00:00 | | 2002-08-12 | 9,59 | 1.269.800 | 9,64 | 9,25 | 9,54 | 00:00:00 | | 2002-08-13 | 8,79 | 1.375.400 | 9,82 | 8,75 | 9,70 | 00:00:00 | | 2002-08-14 | 9,71 | 1.070.200 | 9,71 | 8,85 | 8,95 | 00:00:00 | | 2002-08-15 | 9,74 | 1.008.500 | 10,07 | 9,40 | 9,81 | 00:00:00 | | 2002-08-16 | 9,03 | 1.170.000 | 9,74 | 9,00 | 9,74 | 00:00:00 | | 2002-08-19 | 9,63 | 1.070.700 | 9,63 | 9,06 | 9,10 | 00:00:00 | | 2002-08-20 | 9,97 | 1.323.000 | 9,97 | 9,02 | 9,60 | 00:00:00 | | 2002-08-21 | 10,14 | 1.195.200 | 10,25 | 9,40 | 9,98 | 00:00:00 | | 2002-08-22 | 11,02 | 1.753.700 | 11,03 | 10,15 | 10,24 | 00:00:00 | | 2002-08-23 | 11,00 | 1.987.700 | 11,50 | 10,85 | 11,25 | 00:00:00 | | 2002-08-26 | 11,19 | 743.200 | 11,25 | 10,96 | 11,01 | 00:00:00 | | 2002-08-27 | 11,28 | 853.400 | 11,55 | 11,00 | 11,50 | 00:00:00 | | 2002-08-28 | 10,80 | 793.500 | 11,26 | 10,75 | 11,25 | 00:00:00 | | 2002-08-29 | 10,40 | 1.456.500 | 11,00 | 10,31 | 11,00 | 00:00:00 | | 2002-08-30 | 10,56 | 1.016.400 | 10,68 | 10,00 | 10,30 | 00:00:00 | | 2002-09-03 | 10,12 | 1.343.700 | 10,34 | 10,05 | 10,31 | 00:00:00 | | 2002-09-04 | 10,35 | 1.047.900 | 10,45 | 10,04 | 10,22 | 00:00:00 | | 2002-09-05 | 10,39 | 610.900 | 10,42 | 10,07 | 10,30 | 00:00:00 | | 2002-09-06 | 10,19 | 1.047.700 | 10,55 | 10,10 | 10,49 | 00:00:00 | | 2002-09-09 | 10,07 | 581.200 | 10,29 | 10,00 | 10,19 | 00:00:00 | | 2002-09-10 | 9,55 | 1.521.600 | 10,10 | 9,54 | 10,00 | 00:00:00 | | 2002-09-11 | 10,07 | 994.100 | 10,20 | 9,61 | 9,61 | 00:00:00 | | 2002-09-12 | 9,70 | 833.700 | 10,00 | 9,61 | 10,00 | 00:00:00 | | 2002-09-13 | 9,78 | 742.200 | 9,82 | 9,51 | 9,60 | 00:00:00 | | 2002-09-16 | 9,93 | 559.700 | 10,10 | 9,70 | 9,78 | 00:00:00 | | 2002-09-17 | 9,75 | 926.100 | 10,15 | 9,72 | 10,03 | 00:00:00 | | 2002-09-18 | 9,98 | 909.100 | 10,00 | 9,56 | 9,70 | 00:00:00 | | 2002-09-19 | 8,89 | 3.528.400 | 10,01 | 8,75 | 9,95 | 00:00:00 | | 2002-09-20 | 8,51 | 3.297.700 | 9,10 | 8,31 | 8,90 | 00:00:00 | | 2002-09-23 | 8,34 | 1.285.100 | 8,58 | 8,14 | 8,51 | 00:00:00 | | 2002-09-24 | 7,70 | 1.660.300 | 8,20 | 7,69 | 8,05 | 00:00:00 | | 2002-09-25 | 7,93 | 1.377.900 | 8,38 | 7,84 | 8,05 | 00:00:00 | | 2002-09-26 | 8,17 | 1.395.000 | 8,33 | 7,88 | 8,03 | 00:00:00 | | 2002-09-27 | 7,87 | 894.600 | 8,32 | 7,80 | 8,30 | 00:00:00 | | 2002-09-30 | 8,06 | 1.132.900 | 8,19 | 7,56 | 7,88 | 00:00:00 | | 2002-10-01 | 8,28 | 1.270.900 | 8,30 | 7,85 | 8,16 | 00:00:00 | | 2002-10-02 | 7,79 | 1.022.800 | 8,26 | 7,69 | 8,26 | 00:00:00 | | 2002-10-03 | 7,80 | 1.331.900 | 7,90 | 7,56 | 7,80 | 00:00:00 | | 2002-10-04 | 7,26 | 1.003.400 | 7,85 | 7,25 | 7,80 | 00:00:00 | | 2002-10-07 | 6,84 | 1.135.100 | 7,47 | 6,81 | 7,16 | 00:00:00 | | 2002-10-08 | 5,97 | 3.404.200 | 7,04 | 5,45 | 6,85 | 00:00:00 | | 2002-10-09 | 5,79 | 2.977.400 | 6,80 | 5,59 | 6,07 | 00:00:00 | | 2002-10-10 | 6,03 | 4.320.100 | 6,35 | 5,85 | 6,29 | 00:00:00 | | 2002-10-11 | 6,56 | 1.440.400 | 6,63 | 6,20 | 6,20 | 00:00:00 | | 2002-10-14 | 6,56 | 1.035.100 | 6,60 | 6,25 | 6,50 | 00:00:00 | | 2002-10-15 | 7,40 | 1.865.400 | 7,40 | 6,75 | 6,80 | 00:00:00 | | 2002-10-16 | 6,95 | 1.275.100 | 7,40 | 6,82 | 7,40 | 00:00:00 | | 2002-10-17 | 7,38 | 1.330.700 | 7,60 | 7,07 | 7,35 | 00:00:00 | | 2002-10-18 | 7,39 | 928.500 | 7,58 | 7,02 | 7,38 | 00:00:00 | | 2002-10-21 | 7,50 | 1.482.500 | 7,55 | 7,27 | 7,40 | 00:00:00 | | 2002-10-22 | 7,27 | 1.264.000 | 7,80 | 7,27 | 7,50 | 00:00:00 | | 2002-10-23 | 7,38 | 1.028.000 | 7,40 | 7,21 | 7,27 | 00:00:00 | | 2002-10-24 | 7,40 | 1.243.600 | 7,72 | 7,38 | 7,40 | 00:00:00 | | 2002-10-25 | 7,65 | 936.900 | 7,66 | 7,25 | 7,40 | 00:00:00 | | 2002-10-28 | 7,85 | 1.055.200 | 7,96 | 7,71 | 7,75 | 00:00:00 | | 2002-10-29 | 7,75 | 966.900 | 7,98 | 7,50 | 7,90 | 00:00:00 | | 2002-10-30 | 7,80 | 2.238.800 | 7,95 | 7,73 | 7,82 | 00:00:00 | | 2002-10-31 | 7,83 | 2.459.700 | 7,95 | 7,77 | 7,90 | 00:00:00 | | 2002-11-01 | 8,14 | 1.818.400 | 8,23 | 7,76 | 7,76 | 00:00:00 | | 2002-11-04 | 8,66 | 2.784.700 | 8,75 | 8,21 | 8,25 | 00:00:00 | | 2002-11-05 | 8,30 | 1.817.800 | 8,67 | 8,26 | 8,67 | 00:00:00 | | 2002-11-06 | 8,74 | 2.212.200 | 8,76 | 8,00 | 8,30 | 00:00:00 | | 2002-11-07 | 8,10 | 1.037.200 | 8,74 | 8,10 | 8,74 | 00:00:00 | | 2002-11-08 | 8,10 | 1.027.700 | 8,30 | 8,00 | 8,15 | 00:00:00 | | 2002-11-11 | 8,00 | 692.000 | 8,07 | 7,84 | 8,05 | 00:00:00 | | 2002-11-12 | 8,05 | 846.700 | 8,14 | 7,82 | 7,95 | 00:00:00 | | 2002-11-13 | 8,10 | 921.000 | 8,20 | 7,95 | 8,05 | 00:00:00 | | 2002-11-14 | 8,24 | 1.198.600 | 8,60 | 8,16 | 8,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
