Italia Markets close in 8 hrs 19 mins

CMS Energy Corporation (0HR4.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
61,16-0,13 (-0,21%)
In data: 07:10PM BST. Mercato aperto.
Periodo di tempo:
28 mag 2023 - 28 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
13 mag 202463,2363,5362,9562,9562,9579
10 mag 202463,3963,6662,9063,2063,2084
09 mag 202462,9963,0762,7163,0663,0691
08 mag 202461,9662,6661,9662,6262,6254
07 mag 202462,0962,1461,7361,8761,8759
03 mag 202461,6961,9261,0261,2461,24343
02 mag 202461,2061,3861,2061,2061,2013
01 mag 202460,6160,8460,2660,6460,642.275
30 apr 202459,7460,1159,7460,1160,112
29 apr 202459,8060,1459,5060,1460,147
26 apr 202460,7760,7759,6259,6259,62267
25 apr 202459,7360,8459,5460,3760,37488
24 apr 202459,1960,2559,1960,2560,2520
23 apr 202459,7260,3559,7260,2560,2538
22 apr 202459,7759,9959,4259,9959,99273
19 apr 202458,7959,6558,7959,5759,571.249
18 apr 202458,4558,4657,9357,9357,93213
17 apr 202457,2457,9157,2457,9157,91545
16 apr 202457,0957,4156,7956,9856,98619
15 apr 202458,0658,1457,3457,3457,3496
12 apr 202457,9658,1057,7557,9757,971.606
11 apr 202458,3358,3358,2358,2358,232
10 apr 202458,3058,3057,9958,0658,06206
09 apr 202459,1359,1558,8658,8658,861.414
08 apr 202458,9059,3758,7359,3759,3761
05 apr 202458,7358,8858,4958,5358,53217
04 apr 202458,9859,0358,6158,6158,611.120
03 apr 202460,0260,0259,5359,5359,5338
02 apr 202459,9760,7259,9760,4860,48950
28 mar 202459,9860,1459,9360,1460,14338
27 mar 202458,8159,7458,5259,7459,74825
26 mar 202458,5658,7558,2458,2458,241.227
25 mar 202459,0859,2158,4258,5358,53146
22 mar 202459,2359,4358,9058,9558,95582
21 mar 202458,6959,1858,6958,8258,821.176
20 mar 202458,4558,9058,2558,5258,5231
19 mar 202458,4358,8558,1958,5058,5065
18 mar 202457,8358,4757,8358,1558,15777
15 mar 202458,4258,5858,0758,1358,132.515
14 mar 202458,8058,8058,0958,0958,0943.266
13 mar 202459,6259,7859,2459,3059,3076
12 mar 202460,0660,1559,4959,4959,492.629
11 mar 202460,6060,6059,8660,2360,23151
08 mar 202460,0460,3560,0160,1460,14284
07 mar 202460,7260,7560,0960,0960,09667
06 mar 202459,6360,5059,6360,0560,05109
05 mar 202459,1560,0359,1359,5059,50552
04 mar 202457,7558,5957,6458,5958,59254
01 mar 202457,1457,7656,7257,7657,7612
29 feb 202457,0857,4957,0857,3057,3030
28 feb 202457,5157,6357,1857,6357,63383
27 feb 202456,9057,1756,9057,0457,041.133
26 feb 202456,6656,6656,4456,4456,44151
23 feb 202457,3357,6457,3357,6457,64320
22 feb 202457,0957,1456,9156,9156,91162
21 feb 202457,1257,7357,1257,7157,71306
20 feb 202457,3657,8557,2157,3157,31517
19 feb 2024------
16 feb 202457,2257,3956,7857,3957,39164
15 feb 202456,9957,2556,9657,0157,0135
14 feb 202455,9856,3955,9656,3956,39181
13 feb 202456,3756,9255,3155,6755,67666
12 feb 202456,1456,7456,0756,6756,67508
09 feb 202455,9155,9155,6555,8155,811.040
08 feb 202456,1656,2555,7955,7955,791.039
07 feb 202456,7956,7956,3256,4156,41153
06 feb 202456,3556,7556,3156,6756,67533
05 feb 202456,9656,9656,5356,6756,671.817
02 feb 202458,5458,5458,1858,1858,18313
01 feb 202457,7958,5857,7958,5858,58128
31 gen 202457,8557,9357,4457,5157,517
30 gen 202457,0257,4556,5957,4557,458
29 gen 202456,3256,8356,1756,8356,83281
26 gen 202456,5156,5956,5156,5956,59-
25 gen 202456,2256,2955,8356,2956,2982
24 gen 2024------
23 gen 2024------
22 gen 202456,5856,7356,2956,3456,3415
19 gen 202456,1956,2756,0056,0956,09226
18 gen 202456,8856,8856,2556,2556,251
17 gen 202457,9158,1756,9656,9656,9613
16 gen 202458,1058,4857,8958,3358,339
15 gen 2024------
12 gen 202458,3758,3758,1458,2658,2616
11 gen 202458,9159,3257,7157,7157,7142
10 gen 202459,1959,4059,1959,4059,40-
09 gen 202459,5759,5759,1459,4559,451.790
08 gen 202459,0859,1159,0859,1159,1133
05 gen 202459,4959,4959,2059,2059,2074
04 gen 202459,6959,8259,6959,8259,82105
03 gen 202459,0859,3458,9858,9858,981.126
*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...