Italia markets closed

CMS Energy Corporation (0HR4.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
62,99-0,08 (-0,13%)
Alla chiusura: 06:34PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202463,5963,5962,9562,9962,99873
25 lug 202463,1364,2562,6063,0763,074.097
24 lug 202461,8662,3061,8462,3062,30136
23 lug 202461,5761,6061,4961,5061,50363
22 lug 202461,4261,6161,4261,4861,48291
19 lug 202462,1962,1960,9561,1561,15661
18 lug 202461,6062,6961,6062,4162,41352
17 lug 202461,9262,8261,2062,5262,52571
16 lug 202460,5160,9460,5160,8260,82672
15 lug 202461,0961,0960,6060,6360,63101
12 lug 202460,9761,5160,6061,5161,511.040
11 lug 202459,6160,5559,6160,5360,53396
10 lug 202458,7658,9658,7358,8858,88448
09 lug 202458,6959,0658,6559,0659,06617
08 lug 202459,2159,2158,7058,7758,77502
05 lug 202459,0259,1358,3259,0259,02656
04 lug 2024------
03 lug 202459,1059,4058,8058,8858,881.498
02 lug 202459,2659,2658,6258,6258,621.034
01 lug 202459,5560,0059,0959,0959,091.112
28 giu 202460,3660,3659,2059,3359,331.135
27 giu 202460,3560,3559,5659,9059,901.672
26 giu 202458,9458,9458,8158,8458,8412
25 giu 202460,6360,6359,5259,5459,5498
24 giu 202459,9760,6359,7560,6360,63107
21 giu 202459,8059,9759,3759,7359,73234
20 giu 202458,7559,3758,7259,2559,25847
19 giu 2024------
18 giu 202459,1159,1158,8058,8858,88570
17 giu 202459,0059,5659,0059,5559,5537
14 giu 202459,4459,6659,3259,3259,3242
13 giu 202459,7660,1359,5660,1160,111.375
12 giu 202460,0660,1659,9660,0560,05338
11 giu 202460,0460,5459,9060,4760,47452
10 giu 202460,4260,7260,3760,5660,561.833
07 giu 202460,3461,1260,3460,8060,80180
06 giu 202461,5062,0461,4561,4561,45963
05 giu 202462,4262,5261,9862,0062,00710
04 giu 202462,4462,8162,3862,7462,74653
03 giu 202462,8763,3162,8262,9062,901.882
31 mag 202461,7162,6161,6062,4862,48517
30 mag 202460,8560,9360,4660,8760,87128.202
29 mag 202460,6660,9160,4760,5560,55193
28 mag 202461,5661,7661,2861,5161,516
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
*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...