U.S. markets closed

CMS Energy Corporation 5.875% J (CMSD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
24.43+0.62 (+2.60%)
Al cierre: 04:00PM EDT
24.43 +0.24 (+0.97%)
Fuera de horario: 04:08PM EDT
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 may 202423.8124.4323.8124.4324.43126,100
30 may 202423.6923.8723.6923.8123.8145,300
29 may 202423.7923.9623.6823.6823.6834,700
28 may 202424.1524.1623.9023.9723.9727,900
24 may 202424.1624.1723.9924.0924.0931,200
23 may 202424.2724.3423.9724.0924.0954,800
22 may 202424.2124.3124.2124.2624.2619,400
21 may 202424.2024.3524.2024.3124.3170,100
20 may 202424.1724.3624.1724.2424.2427,300
17 may 202424.1824.2824.1424.1724.1723,500
16 may 202424.3924.4524.2524.3024.3030,000
16 may 20240.367 Dividendo
15 may 202424.5924.7524.5524.7424.3735,400
14 may 202424.5024.6324.4024.4524.0944,300
13 may 202424.4524.4524.3124.4324.0716,300
10 may 202424.3124.3824.2524.3624.0021,200
09 may 202424.3624.4324.2924.3824.0228,400
08 may 202424.6224.6624.3224.4324.0738,000
07 may 202424.8724.8724.5724.6224.2537,900
06 may 202424.8324.8724.6924.7424.3730,500
03 may 202424.4624.8524.3824.7724.4123,300
02 may 202424.2324.4924.2324.4024.0427,200
01 may 202424.2024.3724.1324.3123.9526,200
30 abr 202424.3624.4324.1224.3023.9443,600
29 abr 202424.2924.5024.2924.4124.0515,500
26 abr 202424.3324.6924.2824.2823.9229,300
25 abr 202424.4124.4124.2724.3323.9726,600
24 abr 202424.6024.6424.3924.5924.2317,000
23 abr 202424.2824.7124.2824.6924.3220,100
22 abr 202424.2424.3624.2424.2823.9224,400
19 abr 202424.1824.3524.1824.3023.9416,000
18 abr 202424.2424.2724.1624.2123.8536,100
17 abr 202424.3124.3724.2324.2723.9138,400
16 abr 202424.3024.3524.0924.2223.8637,100
15 abr 202424.5024.5024.3324.3423.9871,100
12 abr 202424.3824.6224.3824.5124.1522,700
11 abr 202424.6524.6524.5024.5124.1555,800
10 abr 202424.5824.6524.4124.6524.2892,200
09 abr 202424.7024.7524.7024.7224.3518,300
08 abr 202424.7924.7924.7024.7424.3716,300
05 abr 202424.7624.8024.7024.7624.3939,600
04 abr 202424.8024.8524.7424.7724.4043,000
03 abr 202424.6924.7824.6324.7224.3555,300
02 abr 202424.6024.7624.5624.7324.3692,700
01 abr 202424.7224.8324.6324.7824.4132,700
28 mar 202425.0425.1224.7624.7724.40140,000
27 mar 202424.9324.9824.9024.9624.5923,200
26 mar 202424.9825.0524.8824.9624.5938,000
25 mar 202424.9524.9824.8724.8924.5244,700
22 mar 202425.3125.3124.9725.0324.6631,200
21 mar 202425.2025.3125.0425.1724.8036,500
20 mar 202424.9825.1224.9625.0924.7234,400
19 mar 202424.9024.9924.8224.9924.6237,100
18 mar 202424.8124.9024.7524.9024.5330,700
15 mar 202424.8024.8924.6824.8124.44172,400
14 mar 202424.7524.8624.6724.8024.4366,000
13 mar 202424.7924.9524.7724.8224.4568,200
12 mar 202424.8324.9124.8024.8624.4936,600
11 mar 202424.9024.9824.8524.9024.5349,000
08 mar 202425.0125.0124.8024.8924.5258,100
07 mar 202424.8225.0424.8225.0024.6335,300
06 mar 202424.8124.8624.7924.8424.4747,100
05 mar 202424.7024.8224.6824.8024.4326,800
04 mar 202424.7524.8624.7124.7424.3725,400
01 mar 202424.8324.8824.7524.7824.4126,700
29 feb 202424.6624.9024.6424.7324.3681,100
28 feb 202424.6524.7524.6124.6924.3229,700
27 feb 202424.7124.7624.6224.6724.3028,500
26 feb 202424.7824.8324.5724.7024.3361,200
23 feb 202424.8224.8524.6624.8124.4456,400
22 feb 202424.8324.8724.7624.7624.3945,800
21 feb 202424.7724.8524.7024.7224.3523,100
20 feb 202424.6024.7924.5824.7224.3576,600
16 feb 202424.7324.7324.5724.6224.2529,200
15 feb 202424.6724.7724.6124.6324.2656,700
14 feb 202424.6724.7324.5324.5524.1960,800
14 feb 20240.367 Dividendo
13 feb 202424.8224.9924.7824.9224.19277,500
12 feb 202425.0825.0924.9825.0024.2731,800
09 feb 202424.8925.1224.8225.0624.3266,300
08 feb 202424.9624.9624.4424.8424.11789,500
07 feb 202424.8624.9624.8324.9324.2024,400
06 feb 202424.8924.9624.8324.9024.1622,800
05 feb 202424.8524.9424.8324.9024.1758,400
02 feb 202424.8625.0424.7924.9824.2540,800
01 feb 202424.7725.0524.7624.9824.2535,500
31 ene 202424.8524.9524.7624.7624.0343,900
30 ene 202424.7724.9424.7524.8624.1332,200
29 ene 202424.7624.8624.7624.8424.1146,800
26 ene 202424.7324.8224.7324.8024.0753,300
25 ene 202424.6824.8724.6524.8524.1249,900
24 ene 202424.7824.8324.6924.7123.9842,500
23 ene 202424.7524.8024.7124.7824.0519,800
22 ene 202424.7324.8724.7324.8024.0746,100
19 ene 202424.6224.8124.5524.7924.0622,400
18 ene 202424.6424.7524.5524.6223.9043,700
17 ene 202424.6324.6624.5124.6423.9252,400
16 ene 202424.6724.7824.5724.6423.9236,100
12 ene 202424.7024.8524.6324.7624.0320,800
11 ene 202424.7224.8424.6124.7023.9840,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...