Italia markets closed

CMS Energy Corporation (CMS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
62,96-0,25 (-0,40%)
Alla chiusura: 04:00PM EDT
62,96 0,00 (0,00%)
Dopo ore: 05:29PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202463,4663,6362,7762,9662,961.609.200
25 lug 202463,4964,2862,3363,2163,212.846.700
24 lug 202461,9362,5761,4262,4762,472.311.200
23 lug 202461,5561,7861,2661,4061,401.488.900
22 lug 202461,5361,6561,2561,4461,442.040.300
19 lug 202461,9961,9960,8461,3461,341.817.600
18 lug 202461,7662,7261,5661,6061,601.579.100
17 lug 202461,4662,8961,3262,1362,131.864.100
16 lug 202460,6661,2860,2861,2861,281.897.500
15 lug 202460,7260,9260,0360,3160,311.758.000
12 lug 202460,8961,7260,6061,1961,191.878.100
11 lug 202459,5660,8159,4560,6660,661.740.300
10 lug 202459,1659,2358,6259,1959,191.920.800
09 lug 202458,6359,2158,5058,8658,861.730.600
08 lug 202458,9459,2258,5058,7058,701.980.900
05 lug 202459,0259,3458,7258,9358,931.561.100
03 lug 202458,8959,5058,7858,8758,87898.200
02 lug 202458,8459,2058,5758,9758,971.766.200
01 lug 202459,8260,0558,6758,8058,802.382.800
28 giu 202460,1460,1459,1359,5359,533.123.900
27 giu 202459,6860,0559,3659,9659,961.513.500
26 giu 202458,8259,7058,6159,6159,611.535.100
25 giu 202460,6960,8359,1259,1559,151.950.400
24 giu 202459,5360,9659,5360,7760,771.802.400
21 giu 202459,6060,1359,4659,5559,554.705.600
20 giu 202458,9159,5558,5459,4859,482.893.400
18 giu 202459,1159,5858,6758,9458,943.496.900
17 giu 202459,1559,6958,8859,2859,281.912.300
14 giu 202459,4460,0959,1159,6559,653.655.900
13 giu 202459,7260,3959,3859,7559,755.760.800
12 giu 202461,0561,0859,4659,8159,812.958.700
11 giu 202460,0960,5759,7960,3960,392.412.300
10 giu 202460,5560,9060,2560,5060,502.299.300
07 giu 202460,7761,0360,5760,6360,631.383.400
06 giu 202461,7562,1661,2161,3661,361.335.500
05 giu 202462,6462,6861,8361,9861,981.247.700
04 giu 202462,5163,0962,2562,8862,881.264.100
03 giu 202462,9363,4462,5562,6462,642.244.400
31 mag 202461,6063,0261,5162,9362,933.483.600
30 mag 202460,7961,4060,6761,3361,331.890.400
29 mag 202460,9160,9160,4160,4660,462.743.500
28 mag 202461,3761,9761,1061,2461,242.028.300
24 mag 202460,9361,4560,7061,4361,432.134.400
23 mag 202461,4861,7260,7560,8760,872.479.500
22 mag 202462,2762,6961,7261,8461,841.967.100
21 mag 202462,7063,2362,4962,6162,611.804.600
20 mag 202463,4163,5062,5462,7562,751.539.600
17 mag 202463,2563,2862,7663,2463,241.639.900
16 mag 202463,0063,3662,8763,1563,151.369.600
15 mag 202462,9863,4562,7762,9962,991.746.600
14 mag 202462,7562,8761,9362,3962,391.362.900
14 mag 20240.515 Dividendo
13 mag 202463,0663,5562,8462,9162,401.898.700
10 mag 202463,4663,7062,8262,9362,412.002.100
09 mag 202462,7463,3862,5063,2362,711.788.800
08 mag 202462,2262,8461,8462,7462,232.227.600
07 mag 202462,0262,2961,6162,2261,712.509.500
06 mag 202461,7461,7461,1461,6161,111.910.200
03 mag 202461,6661,9160,8361,5661,061.543.300
02 mag 202461,1461,4460,8061,2760,771.539.600
01 mag 202460,4861,1960,1660,8460,343.489.800
30 apr 202459,8160,9759,4960,6160,113.496.700
29 apr 202459,6860,2159,4660,2059,714.502.400
26 apr 202460,6560,6559,3259,3458,852.386.400
25 apr 202460,9260,9259,0360,4859,985.007.200
24 apr 202459,4860,4159,2460,2859,795.468.400
23 apr 202459,8060,4559,7559,9559,463.175.400
22 apr 202459,2960,3459,0960,0059,513.424.800
19 apr 202458,6859,6858,6859,5559,061.743.900
18 apr 202458,3958,6057,8258,4858,002.283.100
17 apr 202457,3358,3357,1758,2557,772.023.300
16 apr 202457,4257,6256,6156,8956,422.046.200
15 apr 202457,9658,1257,1657,6157,142.248.700
12 apr 202457,8958,2557,4057,6657,191.361.100
11 apr 202458,4458,4857,6457,8857,411.425.100
10 apr 202458,2058,5857,7358,1457,662.466.200
09 apr 202459,3659,5158,8559,2458,761.927.000
08 apr 202458,7459,4058,6159,0958,612.154.700
05 apr 202458,7759,0358,3558,6558,172.713.200
04 apr 202459,2559,5358,3859,2758,784.843.000
03 apr 202460,1760,2859,3159,3258,832.166.800
02 apr 202459,9760,7759,8860,1959,702.343.200
01 apr 202460,3960,4259,7259,9859,491.619.100
28 mar 202459,9560,3959,7360,3459,852.363.600
27 mar 202458,6359,9658,6159,9259,433.561.400
26 mar 202458,6358,8458,1058,2557,772.277.500
25 mar 202459,0859,2658,3658,6158,131.845.900
22 mar 202459,3359,3558,8358,9758,492.726.700
21 mar 202458,5559,2658,4058,8958,413.123.100
20 mar 202458,3058,9858,1058,5358,052.252.400
19 mar 202458,4958,9258,0858,4157,932.297.600
18 mar 202457,8058,5157,7558,3057,823.269.100
15 mar 202457,9258,6057,7857,8257,354.804.000
14 mar 202458,4258,7457,7558,2957,813.025.500
13 mar 202459,6859,9858,7058,8058,323.042.800
12 mar 202460,0660,3459,1859,4258,932.015.500
11 mar 202460,3160,7959,8260,4759,971.596.100
08 mar 202460,3360,4959,7460,2659,771.959.700
07 mar 202460,7560,8759,8860,0859,592.298.100
06 mar 202459,7560,5459,5160,3059,812.809.800
*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...