Yahoo

Correo

U.S. markets open in 5 hours 18 minutes

F S&P 500
5,160.00
+5.25(+0.10%)
F Dow Jones
38,862.00
+30.00(+0.08%)
F Nasdaq
18,009.00
+8.25(+0.05%)
E-mini Russell 2000 Index Futur
2,054.70
+8.90(+0.44%)
Petróleo
78.81
+0.70(+0.90%)
Oro
2,329.90
+21.30(+0.92%)

CMS Energy Corporation 5.875% J (CMSD)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

24.77

+0.38

(+1.54%)

Al cierre: 03:52PM EDT

Periodo de tiempo:

06 may 2023 - 06 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	24.46	24.85	24.38	24.77	24.77	23,317
02 may 2024	24.23	24.49	24.23	24.40	24.40	27,200
01 may 2024	24.20	24.37	24.13	24.31	24.31	26,200
30 abr 2024	24.36	24.43	24.12	24.30	24.30	43,600
29 abr 2024	24.29	24.50	24.29	24.41	24.41	15,500
26 abr 2024	24.33	24.69	24.28	24.28	24.28	29,300
25 abr 2024	24.41	24.41	24.27	24.33	24.33	26,600
24 abr 2024	24.60	24.64	24.39	24.59	24.59	17,000
23 abr 2024	24.28	24.71	24.28	24.69	24.69	20,100
22 abr 2024	24.24	24.36	24.24	24.28	24.28	24,400
19 abr 2024	24.18	24.35	24.18	24.30	24.30	16,000
18 abr 2024	24.24	24.27	24.16	24.21	24.21	36,100
17 abr 2024	24.31	24.37	24.23	24.27	24.27	38,400
16 abr 2024	24.30	24.35	24.09	24.22	24.22	37,100
15 abr 2024	24.50	24.50	24.33	24.34	24.34	71,100
12 abr 2024	24.38	24.62	24.38	24.51	24.51	22,700
11 abr 2024	24.65	24.65	24.50	24.51	24.51	55,800
10 abr 2024	24.58	24.65	24.41	24.65	24.65	92,200
09 abr 2024	24.70	24.75	24.70	24.72	24.72	18,300
08 abr 2024	24.79	24.79	24.70	24.74	24.74	16,300
05 abr 2024	24.76	24.80	24.70	24.76	24.76	39,600
04 abr 2024	24.80	24.85	24.74	24.77	24.77	43,000
03 abr 2024	24.69	24.78	24.63	24.72	24.72	55,300
02 abr 2024	24.60	24.76	24.56	24.73	24.73	92,700
01 abr 2024	24.72	24.83	24.63	24.78	24.78	32,700
28 mar 2024	25.04	25.12	24.76	24.77	24.77	140,000
27 mar 2024	24.93	24.98	24.90	24.96	24.96	23,200
26 mar 2024	24.98	25.05	24.88	24.96	24.96	38,000
25 mar 2024	24.95	24.98	24.87	24.89	24.89	44,700
22 mar 2024	25.31	25.31	24.97	25.03	25.03	31,200
21 mar 2024	25.20	25.31	25.04	25.17	25.17	36,500
20 mar 2024	24.98	25.12	24.96	25.09	25.09	34,400
19 mar 2024	24.90	24.99	24.82	24.99	24.99	37,100
18 mar 2024	24.81	24.90	24.75	24.90	24.90	30,700
15 mar 2024	24.80	24.89	24.68	24.81	24.81	172,400
14 mar 2024	24.75	24.86	24.67	24.80	24.80	66,000
13 mar 2024	24.79	24.95	24.77	24.82	24.82	68,200
12 mar 2024	24.83	24.91	24.80	24.86	24.86	36,600
11 mar 2024	24.90	24.98	24.85	24.90	24.90	49,000
08 mar 2024	25.01	25.01	24.80	24.89	24.89	58,100
07 mar 2024	24.82	25.04	24.82	25.00	25.00	35,300
06 mar 2024	24.81	24.86	24.79	24.84	24.84	47,100
05 mar 2024	24.70	24.82	24.68	24.80	24.80	26,800
04 mar 2024	24.75	24.86	24.71	24.74	24.74	25,400
01 mar 2024	24.83	24.88	24.75	24.78	24.78	26,700
29 feb 2024	24.66	24.90	24.64	24.73	24.73	81,100
28 feb 2024	24.65	24.75	24.61	24.69	24.69	29,700
27 feb 2024	24.71	24.76	24.62	24.67	24.67	28,500
26 feb 2024	24.78	24.83	24.57	24.70	24.70	61,200
23 feb 2024	24.82	24.85	24.66	24.81	24.81	56,400
22 feb 2024	24.83	24.87	24.76	24.76	24.76	45,800
21 feb 2024	24.77	24.85	24.70	24.72	24.72	23,100
20 feb 2024	24.60	24.79	24.58	24.72	24.72	76,600
16 feb 2024	24.73	24.73	24.57	24.62	24.62	29,200
15 feb 2024	24.67	24.77	24.61	24.63	24.63	56,700
14 feb 2024	24.67	24.73	24.53	24.55	24.55	60,800
14 feb 2024	0.367 Dividendo
13 feb 2024	24.82	24.99	24.78	24.92	24.55	277,500
12 feb 2024	25.08	25.09	24.98	25.00	24.63	31,800
09 feb 2024	24.89	25.12	24.82	25.06	24.69	66,300
08 feb 2024	24.96	24.96	24.44	24.84	24.47	789,500
07 feb 2024	24.86	24.96	24.83	24.93	24.56	24,400
06 feb 2024	24.89	24.96	24.83	24.90	24.53	22,800
05 feb 2024	24.85	24.94	24.83	24.90	24.53	58,400
02 feb 2024	24.86	25.04	24.79	24.98	24.61	40,800
01 feb 2024	24.77	25.05	24.76	24.98	24.61	35,500
31 ene 2024	24.85	24.95	24.76	24.76	24.40	43,900
30 ene 2024	24.77	24.94	24.75	24.86	24.49	32,200
29 ene 2024	24.76	24.86	24.76	24.84	24.47	46,800
26 ene 2024	24.73	24.82	24.73	24.80	24.43	53,300
25 ene 2024	24.68	24.87	24.65	24.85	24.48	49,900
24 ene 2024	24.78	24.83	24.69	24.71	24.35	42,500
23 ene 2024	24.75	24.80	24.71	24.78	24.42	19,800
22 ene 2024	24.73	24.87	24.73	24.80	24.43	46,100
19 ene 2024	24.62	24.81	24.55	24.79	24.42	22,400
18 ene 2024	24.64	24.75	24.55	24.62	24.26	43,700
17 ene 2024	24.63	24.66	24.51	24.64	24.28	52,400
16 ene 2024	24.67	24.78	24.57	24.64	24.28	36,100
12 ene 2024	24.70	24.85	24.63	24.76	24.40	20,800
11 ene 2024	24.72	24.84	24.61	24.70	24.34	40,700
10 ene 2024	24.84	24.93	24.66	24.66	24.30	70,500
09 ene 2024	24.73	24.94	24.60	24.83	24.46	32,200
08 ene 2024	24.59	24.84	24.59	24.84	24.47	31,000
05 ene 2024	24.75	24.89	24.56	24.65	24.29	115,200
04 ene 2024	24.66	24.79	24.60	24.70	24.34	69,900
03 ene 2024	24.66	24.78	24.42	24.59	24.23	41,200
02 ene 2024	24.89	24.94	24.75	24.78	24.42	48,300
29 dic 2023	24.85	25.22	24.72	24.97	24.60	157,000
28 dic 2023	24.76	24.89	24.70	24.89	24.52	57,300
27 dic 2023	24.57	24.78	24.45	24.68	24.32	56,600
26 dic 2023	24.53	24.69	24.48	24.48	24.12	46,200
22 dic 2023	24.51	24.74	24.40	24.60	24.24	38,800
21 dic 2023	24.65	24.83	24.48	24.56	24.20	40,000
20 dic 2023	24.67	24.83	24.50	24.53	24.17	30,900
19 dic 2023	24.24	24.71	24.16	24.67	24.31	46,800
18 dic 2023	24.34	24.42	24.10	24.33	23.97	58,000
15 dic 2023	24.65	24.71	24.42	24.44	24.08	39,500
14 dic 2023	24.41	24.73	24.40	24.59	24.23	39,500
13 dic 2023	24.22	24.41	24.11	24.41	24.05	39,400
12 dic 2023	24.19	24.30	24.09	24.12	23.76	37,700
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...

F S&P 5005,160.00+5.25(+0.10%)

F Dow Jones38,862.00+30.00(+0.08%)

F Nasdaq18,009.00+8.25(+0.05%)

E-mini Russell 2000 Index Futur2,054.70+8.90(+0.44%)

Petróleo78.81+0.70(+0.90%)

Oro2,329.90+21.30(+0.92%)

CMS Energy Corporation 5.875% J (CMSD)

F S&P 500
5,160.00
+5.25(+0.10%)

F Dow Jones
38,862.00
+30.00(+0.08%)

F Nasdaq
18,009.00
+8.25(+0.05%)

E-mini Russell 2000 Index Futur
2,054.70
+8.90(+0.44%)

Petróleo
78.81
+0.70(+0.90%)

Oro
2,329.90
+21.30(+0.92%)