CMS Energy Corporation (CSG.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:00AM CEST
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 25 |
| 08 may 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 07 may 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 06 may 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 03 may 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 02 may 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 30 abr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 29 abr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 26 abr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 25 abr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 24 abr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 23 abr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 22 abr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 19 abr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 18 abr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 17 abr 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 16 abr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 15 abr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 12 abr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 11 abr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 10 abr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 09 abr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 08 abr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 05 abr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 04 abr 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 03 abr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 02 abr 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 28 mar 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| 27 mar 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 26 mar 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | - |
| 25 mar 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
| 22 mar 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| 21 mar 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| 20 mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 19 mar 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
| 18 mar 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
| 15 mar 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| 14 mar 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| 13 mar 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | - |
| 12 mar 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| 11 mar 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
| 08 mar 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
| 07 mar 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | - |
| 06 mar 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
| 05 mar 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
| 04 mar 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| 01 mar 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| 29 feb 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
| 28 feb 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - |
| 27 feb 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
| 26 feb 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
| 23 feb 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
| 22 feb 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
| 21 feb 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
| 20 feb 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
| 19 feb 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| 16 feb 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
| 15 feb 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | - |
| 14 feb 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
| 13 feb 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | - |
| 12 feb 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
| 09 feb 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
| 09 feb 2024 | 0.515 Dividendo | |||||
| 08 feb 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 51.57 | - |
| 07 feb 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 51.74 | - |
| 06 feb 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 51.84 | - |
| 05 feb 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 52.73 | - |
| 02 feb 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.33 | - |
| 01 feb 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.20 | - |
| 31 ene 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.18 | - |
| 30 ene 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 51.96 | - |
| 29 ene 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.19 | - |
| 26 ene 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.19 | - |
| 25 ene 2024 | 50.98 | 51.88 | 50.98 | 51.88 | 51.37 | 25 |
| 24 ene 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 51.58 | - |
| 23 ene 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.09 | - |
| 22 ene 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.03 | - |
| 19 ene 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 50.99 | - |
| 18 ene 2024 | 52.18 | 52.32 | 52.18 | 52.32 | 51.80 | 20 |
| 17 ene 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.46 | - |
| 16 ene 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 52.65 | - |
| 15 ene 2024 | 52.76 | 53.24 | 52.76 | 53.24 | 52.71 | 82 |
| 12 ene 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 51.78 | - |
| 11 ene 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 53.49 | - |
| 10 ene 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.47 | - |
| 09 ene 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 53.51 | - |
| 08 ene 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.23 | - |
| 05 ene 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 53.51 | - |
| 04 ene 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 53.51 | - |
| 03 ene 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.19 | - |
| 02 ene 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 51.92 | - |
| 29 dic 2023 | 52.18 | 52.18 | 52.18 | 52.18 | 51.66 | - |
| 28 dic 2023 | 51.44 | 51.44 | 51.44 | 51.44 | 50.93 | - |
| 27 dic 2023 | 51.86 | 51.86 | 51.86 | 51.86 | 51.35 | 4 |
| 22 dic 2023 | 51.34 | 51.34 | 51.34 | 51.34 | 50.83 | - |
| 21 dic 2023 | 52.06 | 52.06 | 52.06 | 52.06 | 51.55 | - |
| 20 dic 2023 | 52.72 | 52.72 | 52.72 | 52.72 | 52.20 | - |
| 19 dic 2023 | 52.90 | 52.90 | 52.90 | 52.90 | 52.38 | - |
| 18 dic 2023 | 52.96 | 52.96 | 52.96 | 52.96 | 52.44 | - |
| 15 dic 2023 | 53.46 | 53.46 | 53.46 | 53.46 | 52.93 | - |
| *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.