Mercados españoles cerrados

CMS Energy Corporation 5.6% JRSUB NT 78 (CMSA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,27-0,09 (-0,39%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202423,4023,4523,2723,2723,277400
09 may 202423,4623,4823,2823,3623,369800
08 may 202423,7523,7523,3923,4423,4410.600
07 may 202423,7623,8623,6523,6623,6611.400
06 may 202423,7223,8023,5323,5723,576800
03 may 202423,5823,6523,4223,6023,606700
02 may 202423,3423,4023,3123,3323,338700
01 may 202423,2223,4323,1523,2523,2515.500
30 abr 202423,3823,6323,1523,1523,1560.600
29 abr 202423,4423,6323,3623,4923,4912.700
26 abr 202423,4723,5723,3223,3223,329800
25 abr 202423,4423,5323,3423,4223,425800
24 abr 202423,4123,8223,4123,7123,714900
23 abr 202423,4423,8223,2923,8223,8212.200
22 abr 202423,2423,4423,2423,3523,352600
19 abr 202423,2923,4023,2123,2723,273500
18 abr 202423,3523,4623,2023,2523,2511.900
17 abr 202423,5123,5123,3623,3923,393700
16 abr 202423,4523,4723,2323,2723,274400
15 abr 202423,6423,7023,3523,3723,377100
12 abr 202423,8323,8323,6423,7323,732700
11 abr 202424,0724,0723,6723,7123,718800
10 abr 202423,9624,1523,7323,9223,9210.800
09 abr 202424,2524,3024,0724,0724,0714.000
08 abr 202424,2724,3724,2524,2524,255400
05 abr 202424,4524,5024,3324,3324,338900
04 abr 202424,3224,6124,3224,5324,535600
03 abr 202424,2824,4524,2824,3124,312800
02 abr 202424,3824,5124,2524,4124,414200
01 abr 202424,5424,5624,3124,4724,478900
28 mar 202424,6024,6424,4124,5624,565000
27 mar 202424,5824,6224,5024,5524,5510.300
26 mar 202424,6924,7024,5424,6124,619300
25 mar 202424,8724,8724,5324,5624,566900
22 mar 202425,0225,0224,5924,8024,805300
21 mar 202424,9524,9524,8724,8724,877100
20 mar 202424,6624,8124,6224,7324,739000
19 mar 202424,5024,7124,4824,7124,716200
18 mar 202424,5624,5724,4524,5324,537300
15 mar 202424,4524,7924,3024,3024,305900
14 mar 202424,5624,5624,3024,3724,376300
13 mar 202424,3724,4724,3724,4024,4012.200
12 mar 202424,5524,5524,4024,4024,4020.000
11 mar 202424,5624,7024,5524,6324,636300
08 mar 202424,5924,8124,5524,5824,589200
07 mar 202424,6824,6824,5324,6424,646200
06 mar 202424,4224,4924,4224,4524,4513.100
05 mar 202424,3024,4924,2824,4724,475800
04 mar 202424,7424,7424,3524,3524,3512.800
01 mar 202424,5524,8724,4724,7424,746900
29 feb 202424,5924,7724,5424,6424,6416.400
28 feb 202424,6924,6924,5324,6124,614900
28 feb 20240.352 Dividendo
27 feb 202424,9324,9824,8724,9724,618500
26 feb 202424,9825,0824,9825,0624,715500
23 feb 202424,8425,0924,7625,0924,7312.200
22 feb 202424,8424,8424,7024,7824,435800
21 feb 202424,9824,9924,5824,6724,326500
20 feb 202424,6724,8224,5524,6624,3115.000
16 feb 202424,3824,6524,3824,5324,184200
15 feb 202424,4724,5724,4124,5424,196900
14 feb 202424,3024,5524,3024,4824,138600
13 feb 202424,5424,6024,2324,2423,9011.200
12 feb 202424,8724,9224,6424,6424,298500
09 feb 202424,6924,7524,4524,7524,409800
08 feb 202424,5224,6824,5124,6824,338500
07 feb 202424,5724,6824,5224,6324,285800
06 feb 202424,8924,8924,5024,6624,315900
05 feb 202424,6924,7424,6924,6924,342200
02 feb 202424,6324,9524,6324,8524,508200
01 feb 202424,7524,9524,7524,9424,599400
31 ene 202424,9924,9924,7124,7124,365800
30 ene 202424,8324,9024,7224,8924,545200
29 ene 202424,8324,9524,7024,9224,5712.500
26 ene 202424,6924,9924,6724,9024,555600
25 ene 202424,6824,8024,6524,7824,4310.900
24 ene 202424,9224,9324,6424,6824,3310.600
23 ene 202424,7724,9924,7224,7724,424200
22 ene 202424,7124,8624,6824,7624,418900
19 ene 202424,5424,7324,5424,7024,359600
18 ene 202424,5024,6924,4924,5524,2041.600
17 ene 202424,6624,6624,4724,5624,217800
16 ene 202424,5424,8024,5124,6824,345900
12 ene 202424,6424,7524,6124,6124,274600
11 ene 202424,5724,7524,5724,7324,3811.600
10 ene 202424,5024,8524,5024,7224,375600
09 ene 202424,6624,6624,4724,5724,226200
08 ene 202424,5924,6624,4724,6624,3111.700
05 ene 202424,4824,5324,4524,4824,138000
04 ene 202424,4124,6124,3324,5024,159400
03 ene 202424,4224,5124,1124,4124,0713.500
02 ene 202424,2724,5124,2724,5124,168000
29 dic 202324,2924,5524,2924,5524,2050.600
28 dic 202324,0824,3424,0824,1923,858500
27 dic 202324,2424,3023,9324,2123,8720.500
26 dic 202324,0224,2424,0224,1323,795500
22 dic 202323,9624,1823,9624,0723,7312.300
21 dic 202324,2524,3023,8224,0423,7016.900
20 dic 202323,6824,2723,6824,1023,7621.300
19 dic 202323,5823,8323,4723,8023,4718.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...