Mercados españoles cerrados

CMS Energy Corporation 5.875% J (CMSC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
24,47-0,04 (-0,15%)
Al cierre: 03:56PM EDT
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202424,5124,5124,3624,4724,478100
16 may 202424,5224,5324,4124,5124,517700
15 may 202424,5224,5224,3724,4924,497800
14 may 202424,2424,3524,1624,2224,2222.800
13 may 202424,2224,2524,1524,2424,246100
10 may 202424,2024,2024,1324,1624,1610.800
09 may 202424,2524,2524,1524,1524,1510.300
08 may 202424,2324,4124,0924,1424,1429.900
07 may 202424,5424,6324,4224,5124,515100
06 may 202424,3324,5524,3324,5024,508000
03 may 202424,2324,4724,2324,3924,391300
02 may 202424,0624,2624,0524,1624,167600
01 may 202424,1224,1824,0024,0524,0510.200
30 abr 202424,2024,2023,9924,0824,0826.700
29 abr 202424,1824,2824,1224,2124,2111.500
26 abr 202424,1724,1724,0024,0224,0211.100
25 abr 202424,1624,1624,0424,1424,1411.700
24 abr 202424,3124,4024,1324,3124,318700
23 abr 202424,0624,3724,0524,3524,3511.000
22 abr 202423,9224,0123,9023,9523,9511.100
19 abr 202423,8823,9823,8823,9023,90302.100
18 abr 202423,9523,9923,8923,8923,8922.100
17 abr 202423,9624,0423,9223,9223,9212.300
16 abr 202423,9923,9923,7823,9023,9017.100
15 abr 202424,1524,1524,0124,0124,0119.200
12 abr 202424,1924,2024,1624,1624,1621.300
11 abr 202424,1924,2124,1024,1624,1613.600
10 abr 202424,2624,3024,0924,2724,2745.100
09 abr 202424,3624,4124,3624,3824,3810.700
08 abr 202424,3624,4024,3124,4024,403400
05 abr 202424,3624,4624,3524,3724,3713.600
04 abr 202424,4524,5024,3024,3824,3823.400
03 abr 202424,2524,4224,1824,3724,3729.100
02 abr 202424,2624,3624,2324,3024,3029.800
01 abr 202424,3324,4224,2024,3724,3725.600
28 mar 202424,6024,7124,2124,2124,21127.200
27 mar 202424,8924,8924,5724,6024,6021.000
27 mar 20240.367 Dividendo
26 mar 202425,0025,0625,0025,0224,656400
25 mar 202425,0325,0524,9325,0524,6810.300
22 mar 202425,2725,3225,0325,0824,7141.700
21 mar 202425,2525,3525,2525,2924,9211.400
20 mar 202425,0225,2625,0225,2524,8811.600
19 mar 202424,9525,1424,9425,0524,6814.500
18 mar 202424,9024,9524,8124,9524,5821.100
15 mar 202424,8725,0024,8024,8124,4538.100
14 mar 202424,9425,0024,8124,8724,5110.600
13 mar 202424,9425,1024,9425,0624,6911.000
12 mar 202425,0825,0825,0025,0224,659700
11 mar 202425,0425,1525,0425,1224,754700
08 mar 202425,1025,1825,0525,1124,7413.500
07 mar 202425,0425,1025,0425,1024,7315.500
06 mar 202424,8825,0024,8825,0024,6334.100
05 mar 202424,9424,9424,8724,8724,5135.300
04 mar 202424,9824,9824,8624,9024,539700
01 mar 202425,0825,1224,9124,9824,6114.200
29 feb 202424,8225,2824,7625,1524,7894.700
28 feb 202424,8424,8824,8324,8724,518400
27 feb 202424,8524,8524,7224,7824,427300
26 feb 202424,7724,8324,7324,8124,459500
23 feb 202424,8624,9724,7424,8024,4429.700
22 feb 202424,7924,9524,7624,7824,4235.000
21 feb 202424,9024,9324,8124,8224,4611.800
20 feb 202424,8024,8124,7624,7924,4318.500
16 feb 202424,7524,8024,6424,7724,4116.100
15 feb 202424,7524,8524,7224,7724,4136.900
14 feb 202424,6024,7924,5924,7624,409300
13 feb 202424,7324,7824,4924,6324,2724.000
12 feb 202424,9424,9424,8524,8924,5210.000
09 feb 202424,7324,9924,7224,9424,5710.900
08 feb 202424,7824,7824,3924,7524,3913.600
07 feb 202424,7824,7924,6224,7324,379300
06 feb 202424,5824,7724,5824,6624,3017.400
05 feb 202424,7424,7524,6224,7524,394800
02 feb 202424,9124,9524,7224,7624,404700
01 feb 202424,8024,9624,7224,8724,5110.800
31 ene 202424,7624,9124,6924,6924,3328.200
30 ene 202424,7124,7824,7124,7824,4224.700
29 ene 202424,7324,8324,6624,8024,4419.700
26 ene 202424,7224,7524,6424,6824,328200
25 ene 202424,6024,8024,6024,7324,3714.300
24 ene 202424,6624,8324,5724,5724,2120.700
23 ene 202424,8024,8024,6424,6624,305300
22 ene 202424,6824,8924,6824,7224,3625.600
19 ene 202424,7224,7224,5424,6824,3226.300
18 ene 202424,5624,6324,4124,5924,2360.100
17 ene 202424,4924,6024,4924,5624,2052.800
16 ene 202424,5524,7024,5324,5524,1947.300
12 ene 202424,6424,6724,6024,6324,2710.000
11 ene 202424,7024,7824,5524,5924,2313.000
10 ene 202424,6924,8024,5724,5724,219400
09 ene 202424,6924,8024,6624,7024,346500
08 ene 202424,5124,7524,5124,6624,3013.500
05 ene 202424,4024,6524,4024,5324,1779.000
04 ene 202424,4524,5724,4524,4924,135900
03 ene 202424,4724,6224,4024,5024,1417.500
02 ene 202424,6024,8024,5324,5824,229000
29 dic 202324,5825,0024,5524,7524,39279.200
28 dic 202324,4524,6424,4324,6424,2837.600
28 dic 20230.367 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...