U.S. markets open in 55 minutes
F S&P 500
5,110.25 +18.75 (+0.37%) F Dow Jones
38,664.00 +282.00 (+0.73%) F Nasdaq
17,762.25 +112.50 (+0.64%) E-mini Russell 2000 Index Futur
2,024.70 -2.50 (-0.12%) Petróleo
79.33 +0.38 (+0.48%) Oro
2,304.70 -4.90 (-0.21%)
CMS Energy Corporation 5.875% J (CMSC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:56PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 24.06 | 24.26 | 24.05 | 24.16 | 24.16 | 7,600 |
| 01 may 2024 | 24.12 | 24.18 | 24.00 | 24.05 | 24.05 | 10,200 |
| 30 abr 2024 | 24.20 | 24.20 | 23.99 | 24.08 | 24.08 | 26,700 |
| 29 abr 2024 | 24.18 | 24.28 | 24.12 | 24.21 | 24.21 | 11,500 |
| 26 abr 2024 | 24.17 | 24.17 | 24.00 | 24.02 | 24.02 | 11,100 |
| 25 abr 2024 | 24.16 | 24.16 | 24.04 | 24.14 | 24.14 | 11,700 |
| 24 abr 2024 | 24.31 | 24.40 | 24.13 | 24.31 | 24.31 | 8,700 |
| 23 abr 2024 | 24.06 | 24.37 | 24.05 | 24.35 | 24.35 | 11,000 |
| 22 abr 2024 | 23.92 | 24.01 | 23.90 | 23.95 | 23.95 | 11,100 |
| 19 abr 2024 | 23.88 | 23.98 | 23.88 | 23.90 | 23.90 | 302,100 |
| 18 abr 2024 | 23.95 | 23.99 | 23.89 | 23.89 | 23.89 | 22,100 |
| 17 abr 2024 | 23.96 | 24.04 | 23.92 | 23.92 | 23.92 | 12,300 |
| 16 abr 2024 | 23.99 | 23.99 | 23.78 | 23.90 | 23.90 | 17,100 |
| 15 abr 2024 | 24.15 | 24.15 | 24.01 | 24.01 | 24.01 | 19,200 |
| 12 abr 2024 | 24.19 | 24.20 | 24.16 | 24.16 | 24.16 | 21,300 |
| 11 abr 2024 | 24.19 | 24.21 | 24.10 | 24.16 | 24.16 | 13,600 |
| 10 abr 2024 | 24.26 | 24.30 | 24.09 | 24.27 | 24.27 | 45,100 |
| 09 abr 2024 | 24.36 | 24.41 | 24.36 | 24.38 | 24.38 | 10,700 |
| 08 abr 2024 | 24.36 | 24.40 | 24.31 | 24.40 | 24.40 | 3,400 |
| 05 abr 2024 | 24.36 | 24.46 | 24.35 | 24.37 | 24.37 | 13,600 |
| 04 abr 2024 | 24.45 | 24.50 | 24.30 | 24.38 | 24.38 | 23,400 |
| 03 abr 2024 | 24.25 | 24.42 | 24.18 | 24.37 | 24.37 | 29,100 |
| 02 abr 2024 | 24.26 | 24.36 | 24.23 | 24.30 | 24.30 | 29,800 |
| 01 abr 2024 | 24.33 | 24.42 | 24.20 | 24.37 | 24.37 | 25,600 |
| 28 mar 2024 | 24.60 | 24.71 | 24.21 | 24.21 | 24.21 | 127,200 |
| 27 mar 2024 | 24.89 | 24.89 | 24.57 | 24.60 | 24.60 | 21,000 |
| 27 mar 2024 | 0.367 Dividendo | |||||
| 26 mar 2024 | 25.00 | 25.06 | 25.00 | 25.02 | 24.65 | 6,400 |
| 25 mar 2024 | 25.03 | 25.05 | 24.93 | 25.05 | 24.68 | 10,300 |
| 22 mar 2024 | 25.27 | 25.32 | 25.03 | 25.08 | 24.71 | 41,700 |
| 21 mar 2024 | 25.25 | 25.35 | 25.25 | 25.29 | 24.92 | 11,400 |
| 20 mar 2024 | 25.02 | 25.26 | 25.02 | 25.25 | 24.88 | 11,600 |
| 19 mar 2024 | 24.95 | 25.14 | 24.94 | 25.05 | 24.68 | 14,500 |
| 18 mar 2024 | 24.90 | 24.95 | 24.81 | 24.95 | 24.58 | 21,100 |
| 15 mar 2024 | 24.87 | 25.00 | 24.80 | 24.81 | 24.45 | 38,100 |
| 14 mar 2024 | 24.94 | 25.00 | 24.81 | 24.87 | 24.51 | 10,600 |
| 13 mar 2024 | 24.94 | 25.10 | 24.94 | 25.06 | 24.69 | 11,000 |
| 12 mar 2024 | 25.08 | 25.08 | 25.00 | 25.02 | 24.65 | 9,700 |
| 11 mar 2024 | 25.04 | 25.15 | 25.04 | 25.12 | 24.75 | 4,700 |
| 08 mar 2024 | 25.10 | 25.18 | 25.05 | 25.11 | 24.74 | 13,500 |
| 07 mar 2024 | 25.04 | 25.10 | 25.04 | 25.10 | 24.73 | 15,500 |
| 06 mar 2024 | 24.88 | 25.00 | 24.88 | 25.00 | 24.63 | 34,100 |
| 05 mar 2024 | 24.94 | 24.94 | 24.87 | 24.87 | 24.51 | 35,300 |
| 04 mar 2024 | 24.98 | 24.98 | 24.86 | 24.90 | 24.53 | 9,700 |
| 01 mar 2024 | 25.08 | 25.12 | 24.91 | 24.98 | 24.61 | 14,200 |
| 29 feb 2024 | 24.82 | 25.28 | 24.76 | 25.15 | 24.78 | 94,700 |
| 28 feb 2024 | 24.84 | 24.88 | 24.83 | 24.87 | 24.51 | 8,400 |
| 27 feb 2024 | 24.85 | 24.85 | 24.72 | 24.78 | 24.42 | 7,300 |
| 26 feb 2024 | 24.77 | 24.83 | 24.73 | 24.81 | 24.45 | 9,500 |
| 23 feb 2024 | 24.86 | 24.97 | 24.74 | 24.80 | 24.44 | 29,700 |
| 22 feb 2024 | 24.79 | 24.95 | 24.76 | 24.78 | 24.42 | 35,000 |
| 21 feb 2024 | 24.90 | 24.93 | 24.81 | 24.82 | 24.46 | 11,800 |
| 20 feb 2024 | 24.80 | 24.81 | 24.76 | 24.79 | 24.43 | 18,500 |
| 16 feb 2024 | 24.75 | 24.80 | 24.64 | 24.77 | 24.41 | 16,100 |
| 15 feb 2024 | 24.75 | 24.85 | 24.72 | 24.77 | 24.41 | 36,900 |
| 14 feb 2024 | 24.60 | 24.79 | 24.59 | 24.76 | 24.40 | 9,300 |
| 13 feb 2024 | 24.73 | 24.78 | 24.49 | 24.63 | 24.27 | 24,000 |
| 12 feb 2024 | 24.94 | 24.94 | 24.85 | 24.89 | 24.52 | 10,000 |
| 09 feb 2024 | 24.73 | 24.99 | 24.72 | 24.94 | 24.57 | 10,900 |
| 08 feb 2024 | 24.78 | 24.78 | 24.39 | 24.75 | 24.39 | 13,600 |
| 07 feb 2024 | 24.78 | 24.79 | 24.62 | 24.73 | 24.37 | 9,300 |
| 06 feb 2024 | 24.58 | 24.77 | 24.58 | 24.66 | 24.30 | 17,400 |
| 05 feb 2024 | 24.74 | 24.75 | 24.62 | 24.75 | 24.39 | 4,800 |
| 02 feb 2024 | 24.91 | 24.95 | 24.72 | 24.76 | 24.40 | 4,700 |
| 01 feb 2024 | 24.80 | 24.96 | 24.72 | 24.87 | 24.51 | 10,800 |
| 31 ene 2024 | 24.76 | 24.91 | 24.69 | 24.69 | 24.33 | 28,200 |
| 30 ene 2024 | 24.71 | 24.78 | 24.71 | 24.78 | 24.42 | 24,700 |
| 29 ene 2024 | 24.73 | 24.83 | 24.66 | 24.80 | 24.44 | 19,700 |
| 26 ene 2024 | 24.72 | 24.75 | 24.64 | 24.68 | 24.32 | 8,200 |
| 25 ene 2024 | 24.60 | 24.80 | 24.60 | 24.73 | 24.37 | 14,300 |
| 24 ene 2024 | 24.66 | 24.83 | 24.57 | 24.57 | 24.21 | 20,700 |
| 23 ene 2024 | 24.80 | 24.80 | 24.64 | 24.66 | 24.30 | 5,300 |
| 22 ene 2024 | 24.68 | 24.89 | 24.68 | 24.72 | 24.36 | 25,600 |
| 19 ene 2024 | 24.72 | 24.72 | 24.54 | 24.68 | 24.32 | 26,300 |
| 18 ene 2024 | 24.56 | 24.63 | 24.41 | 24.59 | 24.23 | 60,100 |
| 17 ene 2024 | 24.49 | 24.60 | 24.49 | 24.56 | 24.20 | 52,800 |
| 16 ene 2024 | 24.55 | 24.70 | 24.53 | 24.55 | 24.19 | 47,300 |
| 12 ene 2024 | 24.64 | 24.67 | 24.60 | 24.63 | 24.27 | 10,000 |
| 11 ene 2024 | 24.70 | 24.78 | 24.55 | 24.59 | 24.23 | 13,000 |
| 10 ene 2024 | 24.69 | 24.80 | 24.57 | 24.57 | 24.21 | 9,400 |
| 09 ene 2024 | 24.69 | 24.80 | 24.66 | 24.70 | 24.34 | 6,500 |
| 08 ene 2024 | 24.51 | 24.75 | 24.51 | 24.66 | 24.30 | 13,500 |
| 05 ene 2024 | 24.40 | 24.65 | 24.40 | 24.53 | 24.17 | 79,000 |
| 04 ene 2024 | 24.45 | 24.57 | 24.45 | 24.49 | 24.13 | 5,900 |
| 03 ene 2024 | 24.47 | 24.62 | 24.40 | 24.50 | 24.14 | 17,500 |
| 02 ene 2024 | 24.60 | 24.80 | 24.53 | 24.58 | 24.22 | 9,000 |
| 29 dic 2023 | 24.58 | 25.00 | 24.55 | 24.75 | 24.39 | 279,200 |
| 28 dic 2023 | 24.45 | 24.64 | 24.43 | 24.64 | 24.28 | 37,600 |
| 28 dic 2023 | 0.367 Dividendo | |||||
| 27 dic 2023 | 24.84 | 24.95 | 24.70 | 24.85 | 24.12 | 31,700 |
| 26 dic 2023 | 24.71 | 24.93 | 24.71 | 24.72 | 24.00 | 17,300 |
| 22 dic 2023 | 24.75 | 24.76 | 24.63 | 24.69 | 23.97 | 55,800 |
| 21 dic 2023 | 24.72 | 24.89 | 24.65 | 24.69 | 23.97 | 26,100 |
| 20 dic 2023 | 24.71 | 24.97 | 24.58 | 24.58 | 23.86 | 31,400 |
| 19 dic 2023 | 24.59 | 24.83 | 24.47 | 24.78 | 24.06 | 14,900 |
| 18 dic 2023 | 24.65 | 24.65 | 24.44 | 24.46 | 23.75 | 40,300 |
| 15 dic 2023 | 24.88 | 24.92 | 24.65 | 24.69 | 23.97 | 15,600 |
| 14 dic 2023 | 24.76 | 24.85 | 24.65 | 24.81 | 24.09 | 18,900 |
| 13 dic 2023 | 24.41 | 24.60 | 24.27 | 24.56 | 23.84 | 20,500 |
| 12 dic 2023 | 24.39 | 24.44 | 24.29 | 24.29 | 23.58 | 13,300 |
| *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.