Italia markets open in 5 hours 35 minutes

CMS Energy Corporation (0HR4.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
61,16-0,13 (-0,21%)
Alla chiusura: 07:10PM BST
Periodo di tempo:
27 mag 2023 - 27 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 202461,2061,2060,9961,1661,16492
23 mag 202461,4261,4960,9461,2961,29517
22 mag 202462,5862,5962,0062,0562,05140
21 mag 202462,8763,0462,6462,6562,65571
20 mag 202463,4463,4462,6762,6762,6777
17 mag 202463,0763,2362,9362,9362,9333
16 mag 202463,5463,5462,9863,3463,3436
15 mag 202462,6463,2862,6463,1763,1710
14 mag 202462,4162,6561,9762,0262,02346
14 mag 20240.515 Dividendo
13 mag 202463,2363,5362,9562,9562,4479
10 mag 202463,3963,6662,9063,2062,6884
09 mag 202462,9963,0762,7163,0662,5491
08 mag 202461,9662,6661,9662,6262,1054
07 mag 202462,0962,1461,7361,8761,3659
03 mag 202461,6961,9261,0261,2460,74343
02 mag 202461,2061,3861,2061,2060,7013
01 mag 202460,6160,8460,2660,6460,142.275
30 apr 202459,7460,1159,7460,1159,622
29 apr 202459,8060,1459,5060,1459,657
26 apr 202460,7760,7759,6259,6259,13267
25 apr 202459,7360,8459,5460,3759,88488
24 apr 202459,1960,2559,1960,2559,7620
23 apr 202459,7260,3559,7260,2559,7638
22 apr 202459,7759,9959,4259,9959,49273
19 apr 202458,7959,6558,7959,5759,081.249
18 apr 202458,4558,4657,9357,9357,46213
17 apr 202457,2457,9157,2457,9157,44545
16 apr 202457,0957,4156,7956,9856,52619
15 apr 202458,0658,1457,3457,3456,8796
12 apr 202457,9658,1057,7557,9757,491.606
11 apr 202458,3358,3358,2358,2357,752
10 apr 202458,3058,3057,9958,0657,59206
09 apr 202459,1359,1558,8658,8658,381.414
08 apr 202458,9059,3758,7359,3758,8861
05 apr 202458,7358,8858,4958,5358,05217
04 apr 202458,9859,0358,6158,6158,131.120
03 apr 202460,0260,0259,5359,5359,0438
02 apr 202459,9760,7259,9760,4859,99950
28 mar 202459,9860,1459,9360,1459,65338
27 mar 202458,8159,7458,5259,7459,25825
26 mar 202458,5658,7558,2458,2457,761.227
25 mar 202459,0859,2158,4258,5358,05146
22 mar 202459,2359,4358,9058,9558,47582
21 mar 202458,6959,1858,6958,8258,341.176
20 mar 202458,4558,9058,2558,5258,0431
19 mar 202458,4358,8558,1958,5058,0265
18 mar 202457,8358,4757,8358,1557,68777
15 mar 202458,4258,5858,0758,1357,652.515
14 mar 202458,8058,8058,0958,0957,6143.266
13 mar 202459,6259,7859,2459,3058,8176
12 mar 202460,0660,1559,4959,4959,002.629
11 mar 202460,6060,6059,8660,2359,74151
08 mar 202460,0460,3560,0160,1459,65284
07 mar 202460,7260,7560,0960,0959,60667
06 mar 202459,6360,5059,6360,0559,56109
05 mar 202459,1560,0359,1359,5059,01552
04 mar 202457,7558,5957,6458,5958,11254
01 mar 202457,1457,7656,7257,7657,2912
29 feb 202457,0857,4957,0857,3056,8330
28 feb 202457,5157,6357,1857,6357,16383
27 feb 202456,9057,1756,9057,0456,571.133
26 feb 202456,6656,6656,4456,4455,97151
23 feb 202457,3357,6457,3357,6457,16320
22 feb 202457,0957,1456,9156,9156,45162
21 feb 202457,1257,7357,1257,7157,24306
20 feb 202457,3657,8557,2157,3156,85517
19 feb 2024------
16 feb 202457,2257,3956,7857,3956,92164
15 feb 202456,9957,2556,9657,0156,5435
14 feb 202455,9856,3955,9656,3955,93181
13 feb 202456,3756,9255,3155,6755,21666
12 feb 202456,1456,7456,0756,6756,21508
09 feb 202455,9155,9155,6555,8155,351.040
09 feb 20240.515 Dividendo
08 feb 202456,1656,2555,7955,7954,821.039
07 feb 202456,7956,7956,3256,4155,43153
06 feb 202456,3556,7556,3156,6755,68533
05 feb 202456,9656,9656,5356,6755,691.817
02 feb 202458,5458,5458,1858,1857,18313
01 feb 202457,7958,5857,7958,5857,56128
31 gen 202457,8557,9357,4457,5156,517
30 gen 202457,0257,4556,5957,4556,458
29 gen 202456,3256,8356,1756,8355,84281
26 gen 202456,5156,5956,5156,5955,61-
25 gen 202456,2256,2955,8356,2955,3182
24 gen 2024------
23 gen 2024------
22 gen 202456,5856,7356,2956,3455,3615
19 gen 202456,1956,2756,0056,0955,12226
18 gen 202456,8856,8856,2556,2555,271
17 gen 202457,9158,1756,9656,9655,9713
16 gen 202458,1058,4857,8958,3357,329
15 gen 2024------
12 gen 202458,3758,3758,1458,2657,2516
11 gen 202458,9159,3257,7157,7156,7142
10 gen 202459,1959,4059,1959,4058,37-
09 gen 202459,5759,5759,1459,4558,421.790
08 gen 202459,0859,1159,0859,1158,0933
05 gen 202459,4959,4959,2059,2058,1774
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...