U.S. markets open in 2 hours 59 minutes
F S&P 500
5,076.50 +30.00 (+0.59%) F Dow Jones
38,194.00 +125.00 (+0.33%) F Nasdaq
17,583.25 +145.00 (+0.83%) E-mini Russell 2000 Index Futur
2,009.80 +20.10 (+1.01%) Petróleo
79.56 +0.56 (+0.71%) Oro
2,306.90 -4.10 (-0.18%)
CMS Energy Corporation (CMS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 60.48 | 61.19 | 60.16 | 60.84 | 60.84 | 3,489,800 |
| 30 abr 2024 | 59.81 | 60.97 | 59.49 | 60.61 | 60.61 | 3,496,700 |
| 29 abr 2024 | 59.68 | 60.21 | 59.46 | 60.20 | 60.20 | 4,502,400 |
| 26 abr 2024 | 60.65 | 60.65 | 59.32 | 59.34 | 59.34 | 2,386,400 |
| 25 abr 2024 | 60.92 | 60.92 | 59.03 | 60.48 | 60.48 | 5,007,200 |
| 24 abr 2024 | 59.48 | 60.41 | 59.24 | 60.28 | 60.28 | 5,468,400 |
| 23 abr 2024 | 59.80 | 60.45 | 59.75 | 59.95 | 59.95 | 3,175,400 |
| 22 abr 2024 | 59.29 | 60.34 | 59.09 | 60.00 | 60.00 | 3,424,800 |
| 19 abr 2024 | 58.68 | 59.68 | 58.68 | 59.55 | 59.55 | 1,743,900 |
| 18 abr 2024 | 58.39 | 58.60 | 57.82 | 58.48 | 58.48 | 2,283,100 |
| 17 abr 2024 | 57.33 | 58.33 | 57.17 | 58.25 | 58.25 | 2,023,300 |
| 16 abr 2024 | 57.42 | 57.62 | 56.61 | 56.89 | 56.89 | 2,046,200 |
| 15 abr 2024 | 57.96 | 58.12 | 57.16 | 57.61 | 57.61 | 2,248,700 |
| 12 abr 2024 | 57.89 | 58.25 | 57.40 | 57.66 | 57.66 | 1,361,100 |
| 11 abr 2024 | 58.44 | 58.48 | 57.64 | 57.88 | 57.88 | 1,425,100 |
| 10 abr 2024 | 58.20 | 58.58 | 57.73 | 58.14 | 58.14 | 2,466,200 |
| 09 abr 2024 | 59.36 | 59.51 | 58.85 | 59.24 | 59.24 | 1,927,000 |
| 08 abr 2024 | 58.74 | 59.40 | 58.61 | 59.09 | 59.09 | 2,154,700 |
| 05 abr 2024 | 58.77 | 59.03 | 58.35 | 58.65 | 58.65 | 2,713,200 |
| 04 abr 2024 | 59.25 | 59.53 | 58.38 | 59.27 | 59.27 | 4,843,000 |
| 03 abr 2024 | 60.17 | 60.28 | 59.31 | 59.32 | 59.32 | 2,166,800 |
| 02 abr 2024 | 59.97 | 60.77 | 59.88 | 60.19 | 60.19 | 2,343,200 |
| 01 abr 2024 | 60.39 | 60.42 | 59.72 | 59.98 | 59.98 | 1,619,100 |
| 28 mar 2024 | 59.95 | 60.39 | 59.73 | 60.34 | 60.34 | 2,363,600 |
| 27 mar 2024 | 58.63 | 59.96 | 58.61 | 59.92 | 59.92 | 3,561,400 |
| 26 mar 2024 | 58.63 | 58.84 | 58.10 | 58.25 | 58.25 | 2,277,500 |
| 25 mar 2024 | 59.08 | 59.26 | 58.36 | 58.61 | 58.61 | 1,845,900 |
| 22 mar 2024 | 59.33 | 59.35 | 58.83 | 58.97 | 58.97 | 2,726,700 |
| 21 mar 2024 | 58.55 | 59.26 | 58.40 | 58.89 | 58.89 | 3,123,100 |
| 20 mar 2024 | 58.30 | 58.98 | 58.10 | 58.53 | 58.53 | 2,252,400 |
| 19 mar 2024 | 58.49 | 58.92 | 58.08 | 58.41 | 58.41 | 2,297,600 |
| 18 mar 2024 | 57.80 | 58.51 | 57.75 | 58.30 | 58.30 | 3,269,100 |
| 15 mar 2024 | 57.92 | 58.60 | 57.78 | 57.82 | 57.82 | 4,804,000 |
| 14 mar 2024 | 58.42 | 58.74 | 57.75 | 58.29 | 58.29 | 3,025,500 |
| 13 mar 2024 | 59.68 | 59.98 | 58.70 | 58.80 | 58.80 | 3,042,800 |
| 12 mar 2024 | 60.06 | 60.34 | 59.18 | 59.42 | 59.42 | 2,015,500 |
| 11 mar 2024 | 60.31 | 60.79 | 59.82 | 60.47 | 60.47 | 1,596,100 |
| 08 mar 2024 | 60.33 | 60.49 | 59.74 | 60.26 | 60.26 | 1,959,700 |
| 07 mar 2024 | 60.75 | 60.87 | 59.88 | 60.08 | 60.08 | 2,298,100 |
| 06 mar 2024 | 59.75 | 60.54 | 59.51 | 60.30 | 60.30 | 2,809,800 |
| 05 mar 2024 | 59.27 | 60.24 | 59.01 | 59.30 | 59.30 | 3,849,000 |
| 04 mar 2024 | 57.69 | 59.01 | 57.69 | 58.97 | 58.97 | 2,857,800 |
| 01 mar 2024 | 57.37 | 58.21 | 56.75 | 58.14 | 58.14 | 4,294,100 |
| 29 feb 2024 | 57.31 | 57.79 | 57.09 | 57.37 | 57.37 | 3,940,600 |
| 28 feb 2024 | 57.29 | 57.71 | 56.96 | 57.02 | 57.02 | 2,614,200 |
| 27 feb 2024 | 56.91 | 57.38 | 56.54 | 57.33 | 57.33 | 1,815,800 |
| 26 feb 2024 | 57.44 | 57.44 | 56.31 | 56.60 | 56.60 | 2,207,300 |
| 23 feb 2024 | 57.30 | 57.96 | 57.09 | 57.70 | 57.70 | 2,084,800 |
| 22 feb 2024 | 57.13 | 57.34 | 56.69 | 57.14 | 57.14 | 1,762,400 |
| 21 feb 2024 | 57.31 | 57.82 | 56.94 | 57.73 | 57.73 | 2,883,900 |
| 20 feb 2024 | 57.36 | 58.01 | 56.92 | 57.03 | 57.03 | 3,457,500 |
| 16 feb 2024 | 57.00 | 57.50 | 56.73 | 57.27 | 57.27 | 2,081,500 |
| 15 feb 2024 | 56.69 | 57.52 | 56.69 | 57.22 | 57.22 | 1,900,400 |
| 14 feb 2024 | 56.13 | 56.58 | 55.82 | 56.42 | 56.42 | 1,833,900 |
| 13 feb 2024 | 56.76 | 56.92 | 55.10 | 56.14 | 56.14 | 2,487,300 |
| 12 feb 2024 | 56.17 | 56.97 | 56.01 | 56.95 | 56.95 | 1,706,300 |
| 09 feb 2024 | 55.73 | 56.11 | 55.60 | 56.08 | 56.08 | 1,604,900 |
| 09 feb 2024 | 0.515 Dividendo | |||||
| 08 feb 2024 | 56.16 | 56.34 | 55.71 | 56.27 | 55.76 | 2,128,100 |
| 07 feb 2024 | 56.75 | 56.77 | 56.23 | 56.41 | 55.89 | 1,907,700 |
| 06 feb 2024 | 56.34 | 56.78 | 56.27 | 56.47 | 55.95 | 2,505,600 |
| 05 feb 2024 | 57.04 | 57.15 | 56.48 | 56.58 | 56.06 | 2,323,000 |
| 02 feb 2024 | 58.72 | 58.79 | 57.34 | 57.77 | 57.24 | 3,221,100 |
| 01 feb 2024 | 57.25 | 58.95 | 56.72 | 58.84 | 58.30 | 4,020,900 |
| 31 ene 2024 | 57.89 | 58.09 | 56.95 | 57.16 | 56.64 | 2,891,700 |
| 30 ene 2024 | 57.04 | 57.61 | 56.59 | 57.28 | 56.76 | 1,916,100 |
| 29 ene 2024 | 56.36 | 57.24 | 56.03 | 57.13 | 56.61 | 1,546,600 |
| 26 ene 2024 | 56.66 | 56.78 | 56.22 | 56.39 | 55.87 | 1,865,800 |
| 25 ene 2024 | 56.20 | 56.52 | 55.71 | 56.46 | 55.94 | 2,436,200 |
| 24 ene 2024 | 57.22 | 57.25 | 55.53 | 55.61 | 55.10 | 2,136,100 |
| 23 ene 2024 | 56.58 | 56.94 | 56.37 | 56.81 | 56.29 | 2,350,900 |
| 22 ene 2024 | 56.46 | 57.02 | 56.25 | 56.59 | 56.07 | 3,195,800 |
| 19 ene 2024 | 56.54 | 56.58 | 55.96 | 56.44 | 55.92 | 1,950,900 |
| 18 ene 2024 | 56.83 | 56.84 | 56.14 | 56.34 | 55.82 | 3,001,100 |
| 17 ene 2024 | 57.77 | 58.50 | 56.86 | 57.18 | 56.66 | 2,353,100 |
| 16 ene 2024 | 58.23 | 58.63 | 57.81 | 58.07 | 57.54 | 2,759,500 |
| 12 ene 2024 | 58.13 | 58.38 | 57.88 | 58.10 | 57.57 | 2,787,400 |
| 11 ene 2024 | 59.25 | 59.29 | 57.40 | 57.68 | 57.15 | 2,718,400 |
| 10 ene 2024 | 59.22 | 59.83 | 59.20 | 59.50 | 58.96 | 1,412,900 |
| 09 ene 2024 | 59.31 | 59.53 | 58.95 | 59.37 | 58.83 | 1,213,300 |
| 08 ene 2024 | 59.08 | 59.60 | 58.91 | 59.57 | 59.02 | 1,934,800 |
| 05 ene 2024 | 59.27 | 59.80 | 59.02 | 59.34 | 58.80 | 1,675,100 |
| 04 ene 2024 | 59.35 | 59.90 | 59.04 | 59.38 | 58.84 | 1,829,600 |
| 03 ene 2024 | 59.31 | 59.49 | 58.89 | 59.29 | 58.75 | 1,908,000 |
| 02 ene 2024 | 57.84 | 59.29 | 57.78 | 59.21 | 58.67 | 2,188,100 |
| 29 dic 2023 | 57.93 | 58.29 | 57.75 | 58.07 | 57.54 | 1,538,900 |
| 28 dic 2023 | 57.20 | 58.02 | 57.20 | 58.00 | 57.47 | 2,828,500 |
| 27 dic 2023 | 57.28 | 57.57 | 57.03 | 57.46 | 56.93 | 1,847,900 |
| 26 dic 2023 | 57.20 | 57.68 | 57.08 | 57.50 | 56.97 | 1,067,200 |
| 22 dic 2023 | 57.23 | 57.84 | 57.08 | 57.23 | 56.71 | 1,602,200 |
| 21 dic 2023 | 57.06 | 57.52 | 56.54 | 56.91 | 56.39 | 2,022,600 |
| 20 dic 2023 | 57.88 | 58.02 | 57.07 | 57.10 | 56.58 | 2,005,200 |
| 19 dic 2023 | 58.25 | 58.34 | 57.75 | 58.04 | 57.51 | 2,055,600 |
| 18 dic 2023 | 58.34 | 58.47 | 57.87 | 58.10 | 57.57 | 3,406,700 |
| 15 dic 2023 | 58.27 | 58.56 | 57.50 | 57.98 | 57.45 | 4,149,300 |
| 14 dic 2023 | 60.30 | 60.36 | 58.74 | 58.96 | 58.42 | 3,043,700 |
| 13 dic 2023 | 58.04 | 59.91 | 57.50 | 59.91 | 59.36 | 2,646,300 |
| 12 dic 2023 | 58.21 | 58.21 | 57.51 | 57.97 | 57.44 | 2,640,600 |
| 11 dic 2023 | 57.95 | 58.40 | 57.66 | 58.08 | 57.55 | 2,559,100 |
| 08 dic 2023 | 57.87 | 58.27 | 57.41 | 58.15 | 57.62 | 2,281,700 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.