U.S. markets closed
F S&P 500
5,301.75 +4.50 (+0.08%) F Dow Jones
38,670.00 +14.00 (+0.04%) F Nasdaq
18,668.75 +22.50 (+0.12%) E-mini Russell 2000 Index Futur
2,065.70 +0.50 (+0.02%) Petróleo
74.04 -0.18 (-0.24%) Oro
2,371.50 +2.20 (+0.09%)
CMS Energy Corporation 5.6% JRSUB NT 78 (CMSA)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 23.76 | 24.01 | 23.59 | 23.90 | 23.90 | 11,448 |
| 31 may 2024 | 23.31 | 23.93 | 23.19 | 23.85 | 23.85 | 63,000 |
| 31 may 2024 | 0.352 Dividendo | |||||
| 30 may 2024 | 23.36 | 23.59 | 23.36 | 23.53 | 23.18 | 8,400 |
| 29 may 2024 | 23.50 | 23.50 | 23.38 | 23.42 | 23.07 | 28,800 |
| 28 may 2024 | 23.60 | 23.60 | 23.50 | 23.50 | 23.15 | 30,100 |
| 24 may 2024 | 23.16 | 23.59 | 23.16 | 23.50 | 23.15 | 15,700 |
| 23 may 2024 | 23.50 | 23.52 | 23.21 | 23.23 | 22.88 | 16,400 |
| 22 may 2024 | 23.43 | 23.59 | 23.43 | 23.46 | 23.11 | 8,100 |
| 21 may 2024 | 23.62 | 23.75 | 23.50 | 23.51 | 23.16 | 7,000 |
| 20 may 2024 | 23.63 | 23.66 | 23.42 | 23.52 | 23.17 | 2,700 |
| 17 may 2024 | 23.46 | 23.58 | 23.44 | 23.47 | 23.12 | 3,500 |
| 16 may 2024 | 23.60 | 23.75 | 23.56 | 23.56 | 23.21 | 6,600 |
| 15 may 2024 | 23.58 | 23.69 | 23.54 | 23.60 | 23.25 | 14,700 |
| 14 may 2024 | 23.38 | 23.50 | 23.36 | 23.47 | 23.12 | 9,900 |
| 13 may 2024 | 23.34 | 23.46 | 23.30 | 23.33 | 22.98 | 8,400 |
| 10 may 2024 | 23.40 | 23.45 | 23.27 | 23.27 | 22.92 | 7,400 |
| 09 may 2024 | 23.46 | 23.48 | 23.28 | 23.36 | 23.01 | 9,800 |
| 08 may 2024 | 23.75 | 23.75 | 23.39 | 23.44 | 23.09 | 10,600 |
| 07 may 2024 | 23.76 | 23.86 | 23.65 | 23.66 | 23.31 | 11,400 |
| 06 may 2024 | 23.72 | 23.80 | 23.53 | 23.57 | 23.22 | 6,800 |
| 03 may 2024 | 23.58 | 23.65 | 23.42 | 23.60 | 23.25 | 6,700 |
| 02 may 2024 | 23.34 | 23.40 | 23.31 | 23.33 | 22.98 | 8,700 |
| 01 may 2024 | 23.22 | 23.43 | 23.15 | 23.25 | 22.90 | 15,500 |
| 30 abr 2024 | 23.38 | 23.63 | 23.15 | 23.15 | 22.80 | 60,600 |
| 29 abr 2024 | 23.44 | 23.63 | 23.36 | 23.49 | 23.14 | 12,700 |
| 26 abr 2024 | 23.47 | 23.57 | 23.32 | 23.32 | 22.97 | 9,800 |
| 25 abr 2024 | 23.44 | 23.53 | 23.34 | 23.42 | 23.07 | 5,800 |
| 24 abr 2024 | 23.41 | 23.82 | 23.41 | 23.71 | 23.36 | 4,900 |
| 23 abr 2024 | 23.44 | 23.82 | 23.29 | 23.82 | 23.46 | 12,200 |
| 22 abr 2024 | 23.24 | 23.44 | 23.24 | 23.35 | 23.00 | 2,600 |
| 19 abr 2024 | 23.29 | 23.40 | 23.21 | 23.27 | 22.92 | 3,500 |
| 18 abr 2024 | 23.35 | 23.46 | 23.20 | 23.25 | 22.90 | 11,900 |
| 17 abr 2024 | 23.51 | 23.51 | 23.36 | 23.39 | 23.04 | 3,700 |
| 16 abr 2024 | 23.45 | 23.47 | 23.23 | 23.27 | 22.92 | 4,400 |
| 15 abr 2024 | 23.64 | 23.70 | 23.35 | 23.37 | 23.02 | 7,100 |
| 12 abr 2024 | 23.83 | 23.83 | 23.64 | 23.73 | 23.38 | 2,700 |
| 11 abr 2024 | 24.07 | 24.07 | 23.67 | 23.71 | 23.36 | 8,800 |
| 10 abr 2024 | 23.96 | 24.15 | 23.73 | 23.92 | 23.56 | 10,800 |
| 09 abr 2024 | 24.25 | 24.30 | 24.07 | 24.07 | 23.71 | 14,000 |
| 08 abr 2024 | 24.27 | 24.37 | 24.25 | 24.25 | 23.89 | 5,400 |
| 05 abr 2024 | 24.45 | 24.50 | 24.33 | 24.33 | 23.97 | 8,900 |
| 04 abr 2024 | 24.32 | 24.61 | 24.32 | 24.53 | 24.16 | 5,600 |
| 03 abr 2024 | 24.28 | 24.45 | 24.28 | 24.31 | 23.95 | 2,800 |
| 02 abr 2024 | 24.38 | 24.51 | 24.25 | 24.41 | 24.04 | 4,200 |
| 01 abr 2024 | 24.54 | 24.56 | 24.31 | 24.47 | 24.10 | 8,900 |
| 28 mar 2024 | 24.60 | 24.64 | 24.41 | 24.56 | 24.19 | 5,000 |
| 27 mar 2024 | 24.58 | 24.62 | 24.50 | 24.55 | 24.18 | 10,300 |
| 26 mar 2024 | 24.69 | 24.70 | 24.54 | 24.61 | 24.24 | 9,300 |
| 25 mar 2024 | 24.87 | 24.87 | 24.53 | 24.56 | 24.19 | 6,900 |
| 22 mar 2024 | 25.02 | 25.02 | 24.59 | 24.80 | 24.43 | 5,300 |
| 21 mar 2024 | 24.95 | 24.95 | 24.87 | 24.87 | 24.50 | 7,100 |
| 20 mar 2024 | 24.66 | 24.81 | 24.62 | 24.73 | 24.36 | 9,000 |
| 19 mar 2024 | 24.50 | 24.71 | 24.48 | 24.71 | 24.34 | 6,200 |
| 18 mar 2024 | 24.56 | 24.57 | 24.45 | 24.53 | 24.16 | 7,300 |
| 15 mar 2024 | 24.45 | 24.79 | 24.30 | 24.30 | 23.94 | 5,900 |
| 14 mar 2024 | 24.56 | 24.56 | 24.30 | 24.37 | 24.01 | 6,300 |
| 13 mar 2024 | 24.37 | 24.47 | 24.37 | 24.40 | 24.04 | 12,200 |
| 12 mar 2024 | 24.55 | 24.55 | 24.40 | 24.40 | 24.03 | 20,000 |
| 11 mar 2024 | 24.56 | 24.70 | 24.55 | 24.63 | 24.26 | 6,300 |
| 08 mar 2024 | 24.59 | 24.81 | 24.55 | 24.58 | 24.22 | 9,200 |
| 07 mar 2024 | 24.68 | 24.68 | 24.53 | 24.64 | 24.27 | 6,200 |
| 06 mar 2024 | 24.42 | 24.49 | 24.42 | 24.45 | 24.08 | 13,100 |
| 05 mar 2024 | 24.30 | 24.49 | 24.28 | 24.47 | 24.10 | 5,800 |
| 04 mar 2024 | 24.74 | 24.74 | 24.35 | 24.35 | 23.99 | 12,800 |
| 01 mar 2024 | 24.55 | 24.87 | 24.47 | 24.74 | 24.37 | 6,900 |
| 29 feb 2024 | 24.59 | 24.77 | 24.54 | 24.64 | 24.27 | 16,400 |
| 28 feb 2024 | 24.69 | 24.69 | 24.53 | 24.61 | 24.24 | 4,900 |
| 28 feb 2024 | 0.352 Dividendo | |||||
| 27 feb 2024 | 24.93 | 24.98 | 24.87 | 24.97 | 24.24 | 8,500 |
| 26 feb 2024 | 24.98 | 25.08 | 24.98 | 25.06 | 24.34 | 5,500 |
| 23 feb 2024 | 24.84 | 25.09 | 24.76 | 25.09 | 24.36 | 12,200 |
| 22 feb 2024 | 24.84 | 24.84 | 24.70 | 24.78 | 24.07 | 5,800 |
| 21 feb 2024 | 24.98 | 24.99 | 24.58 | 24.67 | 23.96 | 6,500 |
| 20 feb 2024 | 24.67 | 24.82 | 24.55 | 24.66 | 23.95 | 15,000 |
| 16 feb 2024 | 24.38 | 24.65 | 24.38 | 24.53 | 23.82 | 4,200 |
| 15 feb 2024 | 24.47 | 24.57 | 24.41 | 24.54 | 23.83 | 6,900 |
| 14 feb 2024 | 24.30 | 24.55 | 24.30 | 24.48 | 23.77 | 8,600 |
| 13 feb 2024 | 24.54 | 24.60 | 24.23 | 24.24 | 23.54 | 11,200 |
| 12 feb 2024 | 24.87 | 24.92 | 24.64 | 24.64 | 23.93 | 8,500 |
| 09 feb 2024 | 24.69 | 24.75 | 24.45 | 24.75 | 24.04 | 9,800 |
| 08 feb 2024 | 24.52 | 24.68 | 24.51 | 24.68 | 23.97 | 8,500 |
| 07 feb 2024 | 24.57 | 24.68 | 24.52 | 24.63 | 23.92 | 5,800 |
| 06 feb 2024 | 24.89 | 24.89 | 24.50 | 24.66 | 23.95 | 5,900 |
| 05 feb 2024 | 24.69 | 24.74 | 24.69 | 24.69 | 23.98 | 2,200 |
| 02 feb 2024 | 24.63 | 24.95 | 24.63 | 24.85 | 24.14 | 8,200 |
| 01 feb 2024 | 24.75 | 24.95 | 24.75 | 24.94 | 24.22 | 9,400 |
| 31 ene 2024 | 24.99 | 24.99 | 24.71 | 24.71 | 24.00 | 5,800 |
| 30 ene 2024 | 24.83 | 24.90 | 24.72 | 24.89 | 24.17 | 5,200 |
| 29 ene 2024 | 24.83 | 24.95 | 24.70 | 24.92 | 24.20 | 12,500 |
| 26 ene 2024 | 24.69 | 24.99 | 24.67 | 24.90 | 24.18 | 5,600 |
| 25 ene 2024 | 24.68 | 24.80 | 24.65 | 24.78 | 24.06 | 10,900 |
| 24 ene 2024 | 24.92 | 24.93 | 24.64 | 24.68 | 23.97 | 10,600 |
| 23 ene 2024 | 24.77 | 24.99 | 24.72 | 24.77 | 24.06 | 4,200 |
| 22 ene 2024 | 24.71 | 24.86 | 24.68 | 24.76 | 24.05 | 8,900 |
| 19 ene 2024 | 24.54 | 24.73 | 24.54 | 24.70 | 23.99 | 9,600 |
| 18 ene 2024 | 24.50 | 24.69 | 24.49 | 24.55 | 23.84 | 41,600 |
| 17 ene 2024 | 24.66 | 24.66 | 24.47 | 24.56 | 23.85 | 7,800 |
| 16 ene 2024 | 24.54 | 24.80 | 24.51 | 24.68 | 23.97 | 5,900 |
| 12 ene 2024 | 24.64 | 24.75 | 24.61 | 24.61 | 23.90 | 4,600 |
| *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.