CMS Energy Corporation (CMS)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
08 oct 2023 - 08 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 oct 2024 | 70.31 | 70.43 | 69.88 | 69.97 | 69.97 | 1,591,624 |
| 07 oct 2024 | 71.09 | 71.09 | 69.67 | 69.77 | 69.77 | 3,017,300 |
| 04 oct 2024 | 70.55 | 71.30 | 70.08 | 71.22 | 71.22 | 2,218,400 |
| 03 oct 2024 | 71.22 | 71.57 | 70.89 | 71.14 | 71.14 | 1,284,200 |
| 02 oct 2024 | 70.45 | 71.31 | 70.31 | 71.25 | 71.25 | 3,910,900 |
| 01 oct 2024 | 70.59 | 71.48 | 70.30 | 71.05 | 71.05 | 1,993,300 |
| 30 sept 2024 | 70.81 | 70.81 | 70.10 | 70.63 | 70.63 | 2,546,600 |
| 27 sept 2024 | 70.05 | 71.02 | 70.05 | 70.43 | 70.43 | 1,508,700 |
| 26 sept 2024 | 69.62 | 70.40 | 69.53 | 69.95 | 69.95 | 1,467,100 |
| 25 sept 2024 | 70.40 | 70.48 | 69.36 | 69.83 | 69.83 | 1,829,000 |
| 24 sept 2024 | 69.70 | 70.95 | 69.70 | 70.08 | 70.08 | 2,503,000 |
| 23 sept 2024 | 70.26 | 70.53 | 69.73 | 70.29 | 70.29 | 2,406,500 |
| 20 sept 2024 | 69.36 | 69.96 | 69.15 | 69.84 | 69.84 | 4,018,900 |
| 19 sept 2024 | 69.54 | 69.68 | 68.83 | 69.23 | 69.23 | 2,268,900 |
| 18 sept 2024 | 70.21 | 70.53 | 69.35 | 70.00 | 70.00 | 1,506,200 |
| 17 sept 2024 | 70.27 | 70.74 | 70.20 | 70.26 | 70.26 | 2,166,500 |
| 16 sept 2024 | 70.48 | 70.64 | 70.09 | 70.48 | 70.48 | 4,142,200 |
| 13 sept 2024 | 69.41 | 70.12 | 69.32 | 70.09 | 70.09 | 1,304,700 |
| 12 sept 2024 | 69.23 | 69.58 | 68.94 | 69.31 | 69.31 | 1,714,000 |
| 11 sept 2024 | 69.32 | 69.39 | 68.60 | 69.23 | 69.23 | 2,272,800 |
| 10 sept 2024 | 69.18 | 69.69 | 69.09 | 69.51 | 69.51 | 2,632,400 |
| 09 sept 2024 | 68.00 | 69.24 | 67.85 | 69.12 | 69.12 | 2,466,300 |
| 06 sept 2024 | 68.49 | 68.78 | 67.96 | 68.01 | 68.01 | 1,748,100 |
| 05 sept 2024 | 69.64 | 69.66 | 67.63 | 68.31 | 68.31 | 4,366,500 |
| 04 sept 2024 | 68.97 | 69.57 | 68.71 | 69.16 | 69.16 | 1,603,300 |
| 03 sept 2024 | 67.94 | 69.10 | 67.77 | 68.68 | 68.68 | 2,004,600 |
| 30 ago 2024 | 67.78 | 68.07 | 67.41 | 67.86 | 67.86 | 1,826,700 |
| 29 ago 2024 | 67.42 | 67.69 | 66.86 | 67.67 | 67.67 | 1,625,000 |
| 28 ago 2024 | 67.75 | 68.08 | 67.36 | 67.41 | 67.41 | 1,675,900 |
| 27 ago 2024 | 67.55 | 67.67 | 67.28 | 67.45 | 67.45 | 1,915,800 |
| 26 ago 2024 | 67.39 | 67.97 | 67.32 | 67.71 | 67.71 | 1,249,100 |
| 23 ago 2024 | 67.42 | 67.46 | 67.00 | 67.12 | 67.12 | 2,165,900 |
| 22 ago 2024 | 66.93 | 67.33 | 66.87 | 67.26 | 67.26 | 1,003,900 |
| 21 ago 2024 | 66.73 | 67.21 | 66.61 | 67.00 | 67.00 | 1,035,500 |
| 20 ago 2024 | 66.70 | 67.10 | 66.47 | 66.73 | 66.73 | 1,310,800 |
| 19 ago 2024 | 66.40 | 66.73 | 66.40 | 66.53 | 66.53 | 1,354,300 |
| 16 ago 2024 | 66.10 | 66.90 | 65.92 | 66.45 | 66.45 | 2,009,800 |
| 15 ago 2024 | 65.85 | 66.36 | 65.57 | 65.96 | 65.96 | 1,925,600 |
| 14 ago 2024 | 65.88 | 66.56 | 65.69 | 66.32 | 66.32 | 1,410,200 |
| 13 ago 2024 | 65.96 | 66.19 | 65.58 | 66.05 | 66.05 | 1,689,400 |
| 12 ago 2024 | 65.33 | 65.89 | 65.24 | 65.78 | 65.78 | 1,902,800 |
| 09 ago 2024 | 65.28 | 65.49 | 64.21 | 65.40 | 65.40 | 1,343,900 |
| 08 ago 2024 | 64.97 | 65.72 | 64.89 | 65.21 | 65.21 | 1,410,800 |
| 07 ago 2024 | 65.03 | 65.90 | 64.66 | 65.56 | 65.56 | 1,984,500 |
| 06 ago 2024 | 64.58 | 65.60 | 64.28 | 64.90 | 64.90 | 1,788,600 |
| 05 ago 2024 | 66.25 | 66.76 | 64.42 | 64.50 | 64.50 | 2,244,300 |
| 02 ago 2024 | 66.27 | 67.77 | 65.48 | 66.12 | 66.12 | 5,154,200 |
| 02 ago 2024 | 0.515 Dividendo | |||||
| 01 ago 2024 | 65.11 | 66.47 | 64.47 | 66.37 | 65.86 | 3,400,500 |
| 31 jul 2024 | 65.14 | 65.17 | 64.58 | 64.80 | 64.30 | 1,570,000 |
| 30 jul 2024 | 63.59 | 65.14 | 63.43 | 65.11 | 64.60 | 2,399,100 |
| 29 jul 2024 | 63.03 | 63.91 | 62.73 | 63.66 | 63.17 | 3,074,300 |
| 26 jul 2024 | 63.46 | 63.63 | 62.77 | 62.96 | 62.47 | 1,609,200 |
| 25 jul 2024 | 63.49 | 64.28 | 62.33 | 63.21 | 62.72 | 2,846,700 |
| 24 jul 2024 | 61.93 | 62.57 | 61.42 | 62.47 | 61.99 | 2,311,200 |
| 23 jul 2024 | 61.55 | 61.78 | 61.26 | 61.40 | 60.92 | 1,488,900 |
| 22 jul 2024 | 61.53 | 61.65 | 61.25 | 61.44 | 60.96 | 2,040,300 |
| 19 jul 2024 | 61.99 | 61.99 | 60.84 | 61.34 | 60.86 | 1,817,600 |
| 18 jul 2024 | 61.76 | 62.72 | 61.56 | 61.60 | 61.12 | 1,579,100 |
| 17 jul 2024 | 61.46 | 62.89 | 61.32 | 62.13 | 61.65 | 1,864,100 |
| 16 jul 2024 | 60.66 | 61.28 | 60.28 | 61.28 | 60.80 | 1,897,500 |
| 15 jul 2024 | 60.72 | 60.92 | 60.03 | 60.31 | 59.84 | 1,758,000 |
| 12 jul 2024 | 60.89 | 61.72 | 60.60 | 61.19 | 60.72 | 1,878,100 |
| 11 jul 2024 | 59.56 | 60.81 | 59.45 | 60.66 | 60.19 | 1,740,300 |
| 10 jul 2024 | 59.16 | 59.23 | 58.62 | 59.19 | 58.73 | 1,920,800 |
| 09 jul 2024 | 58.63 | 59.21 | 58.50 | 58.86 | 58.40 | 1,730,600 |
| 08 jul 2024 | 58.94 | 59.22 | 58.50 | 58.70 | 58.24 | 1,980,900 |
| 05 jul 2024 | 59.02 | 59.34 | 58.72 | 58.93 | 58.47 | 1,561,100 |
| 03 jul 2024 | 58.89 | 59.50 | 58.78 | 58.87 | 58.41 | 898,200 |
| 02 jul 2024 | 58.84 | 59.20 | 58.57 | 58.97 | 58.51 | 1,766,200 |
| 01 jul 2024 | 59.82 | 60.05 | 58.67 | 58.80 | 58.34 | 2,382,800 |
| 28 jun 2024 | 60.14 | 60.14 | 59.13 | 59.53 | 59.07 | 3,123,900 |
| 27 jun 2024 | 59.68 | 60.05 | 59.36 | 59.96 | 59.49 | 1,513,500 |
| 26 jun 2024 | 58.82 | 59.70 | 58.61 | 59.61 | 59.15 | 1,535,100 |
| 25 jun 2024 | 60.69 | 60.83 | 59.12 | 59.15 | 58.69 | 1,950,400 |
| 24 jun 2024 | 59.53 | 60.96 | 59.53 | 60.77 | 60.30 | 1,802,400 |
| 21 jun 2024 | 59.60 | 60.13 | 59.46 | 59.55 | 59.09 | 4,705,600 |
| 20 jun 2024 | 58.91 | 59.55 | 58.54 | 59.48 | 59.02 | 2,893,400 |
| 18 jun 2024 | 59.11 | 59.58 | 58.67 | 58.94 | 58.48 | 3,496,900 |
| 17 jun 2024 | 59.15 | 59.69 | 58.88 | 59.28 | 58.82 | 1,912,300 |
| 14 jun 2024 | 59.44 | 60.09 | 59.11 | 59.65 | 59.19 | 3,655,900 |
| 13 jun 2024 | 59.72 | 60.39 | 59.38 | 59.75 | 59.29 | 5,760,800 |
| 12 jun 2024 | 61.05 | 61.08 | 59.46 | 59.81 | 59.35 | 2,958,700 |
| 11 jun 2024 | 60.09 | 60.57 | 59.79 | 60.39 | 59.92 | 2,412,300 |
| 10 jun 2024 | 60.55 | 60.90 | 60.25 | 60.50 | 60.03 | 2,299,300 |
| 07 jun 2024 | 60.77 | 61.03 | 60.57 | 60.63 | 60.16 | 1,383,400 |
| 06 jun 2024 | 61.75 | 62.16 | 61.21 | 61.36 | 60.88 | 1,335,500 |
| 05 jun 2024 | 62.64 | 62.68 | 61.83 | 61.98 | 61.50 | 1,247,700 |
| 04 jun 2024 | 62.51 | 63.09 | 62.25 | 62.88 | 62.39 | 1,264,100 |
| 03 jun 2024 | 62.93 | 63.44 | 62.55 | 62.64 | 62.15 | 2,244,400 |
| 31 may 2024 | 61.60 | 63.02 | 61.51 | 62.93 | 62.44 | 3,483,600 |
| 30 may 2024 | 60.79 | 61.40 | 60.67 | 61.33 | 60.85 | 1,890,400 |
| 29 may 2024 | 60.91 | 60.91 | 60.41 | 60.46 | 59.99 | 2,743,500 |
| 28 may 2024 | 61.37 | 61.97 | 61.10 | 61.24 | 60.76 | 2,028,300 |
| 24 may 2024 | 60.93 | 61.45 | 60.70 | 61.43 | 60.95 | 2,134,400 |
| 23 may 2024 | 61.48 | 61.72 | 60.75 | 60.87 | 60.40 | 2,479,500 |
| 22 may 2024 | 62.27 | 62.69 | 61.72 | 61.84 | 61.36 | 1,967,100 |
| 21 may 2024 | 62.70 | 63.23 | 62.49 | 62.61 | 62.12 | 1,804,600 |
| 20 may 2024 | 63.41 | 63.50 | 62.54 | 62.75 | 62.26 | 1,539,600 |
| 17 may 2024 | 63.25 | 63.28 | 62.76 | 63.24 | 62.75 | 1,639,900 |
| *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.