Italia markets close in 2 hours

CMS Energy Corporation (CMS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
57,36+0,22 (+0,39%)
In data: 09:30AM EST. Mercato aperto.
Periodo di tempo:
23 feb 2023 - 23 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 feb 202457,1357,3657,3657,3657,3614.209
22 feb 202457,1357,3456,6957,1457,141.762.400
21 feb 202457,3157,8256,9457,7357,732.883.900
20 feb 202457,3658,0156,9257,0357,033.457.500
16 feb 202457,0057,5056,7357,2757,272.081.500
15 feb 202456,6957,5256,6957,2257,221.900.400
14 feb 202456,1356,5855,8256,4256,421.833.900
13 feb 202456,7656,9255,1056,1456,142.487.300
12 feb 202456,1756,9756,0156,9556,951.706.300
09 feb 202455,7356,1155,6056,0856,081.604.900
09 feb 20240.515 Dividendo
08 feb 202456,1656,3455,7156,2755,762.128.100
07 feb 202456,7556,7756,2356,4155,891.907.700
06 feb 202456,3456,7856,2756,4755,952.505.600
05 feb 202457,0457,1556,4856,5856,062.323.000
02 feb 202458,7258,7957,3457,7757,243.221.100
01 feb 202457,2558,9556,7258,8458,304.020.900
31 gen 202457,8958,0956,9557,1656,642.891.700
30 gen 202457,0457,6156,5957,2856,761.916.100
29 gen 202456,3657,2456,0357,1356,611.546.600
26 gen 202456,6656,7856,2256,3955,871.865.800
25 gen 202456,2056,5255,7156,4655,942.436.200
24 gen 202457,2257,2555,5355,6155,102.136.100
23 gen 202456,5856,9456,3756,8156,292.350.900
22 gen 202456,4657,0256,2556,5956,073.195.800
19 gen 202456,5456,5855,9656,4455,921.950.900
18 gen 202456,8356,8456,1456,3455,823.001.100
17 gen 202457,7758,5056,8657,1856,662.353.100
16 gen 202458,2358,6357,8158,0757,542.759.500
12 gen 202458,1358,3857,8858,1057,572.787.400
11 gen 202459,2559,2957,4057,6857,152.718.400
10 gen 202459,2259,8359,2059,5058,961.412.900
09 gen 202459,3159,5358,9559,3758,831.213.300
08 gen 202459,0859,6058,9159,5759,021.934.800
05 gen 202459,2759,8059,0259,3458,801.675.100
04 gen 202459,3559,9059,0459,3858,841.829.600
03 gen 202459,3159,4958,8959,2958,751.908.000
02 gen 202457,8459,2957,7859,2158,672.188.100
29 dic 202357,9358,2957,7558,0757,541.538.900
28 dic 202357,2058,0257,2058,0057,472.828.500
27 dic 202357,2857,5757,0357,4656,931.847.900
26 dic 202357,2057,6857,0857,5056,971.067.200
22 dic 202357,2357,8457,0857,2356,711.602.200
21 dic 202357,0657,5256,5456,9156,392.022.600
20 dic 202357,8858,0257,0757,1056,582.005.200
19 dic 202358,2558,3457,7558,0457,512.055.600
18 dic 202358,3458,4757,8758,1057,573.406.700
15 dic 202358,2758,5657,5057,9857,454.149.300
14 dic 202360,3060,3658,7458,9658,423.043.700
13 dic 202358,0459,9157,5059,9159,362.646.300
12 dic 202358,2158,2157,5157,9757,442.640.600
11 dic 202357,9558,4057,6658,0857,552.559.100
08 dic 202357,8758,2757,4158,1557,622.281.700
07 dic 202357,8558,1857,3757,9457,412.082.400
06 dic 202357,4957,9857,3457,8357,302.280.900
05 dic 202358,4358,4357,2257,3356,812.511.500
04 dic 202358,0258,7457,8458,3357,801.843.700
01 dic 202356,7158,4256,6258,4057,873.880.100
30 nov 202356,8757,0056,2256,7656,243.234.700
29 nov 202357,5357,8556,6756,7556,232.296.900
28 nov 202357,3058,1257,1857,4456,912.458.000
27 nov 202357,5757,5757,0257,3356,812.950.300
24 nov 202357,2957,5956,9657,5957,06858.200
22 nov 202357,0257,2256,6257,0756,552.233.600
21 nov 202357,2657,3156,4656,8356,312.274.100
20 nov 202357,2157,2556,3557,1456,621.958.300
17 nov 202357,8757,8757,1457,4056,872.110.700
16 nov 202357,6557,9057,1157,5056,973.112.600
15 nov 202357,1058,0156,8857,0856,562.038.000
14 nov 202356,5857,2856,3857,2556,732.470.300
13 nov 202355,5455,6754,9955,3154,803.265.000
10 nov 202355,1155,9054,9755,6055,092.755.600
09 nov 202355,4155,7954,7054,7454,242.691.100
08 nov 202355,0555,4754,2755,4054,894.098.100
07 nov 202355,0655,2854,5255,2654,753.038.600
06 nov 202355,7055,9855,0455,0754,572.378.300
03 nov 202356,3956,4455,7155,7455,232.426.900
02 nov 202354,1655,9054,1355,5155,002.053.600
02 nov 20230.488 Dividendo
01 nov 202354,4655,0753,7954,7353,752.481.100
31 ott 202354,3454,5153,6454,3453,362.582.300
30 ott 202354,2854,8553,5354,0953,122.833.700
27 ott 202355,0455,3054,2154,2753,293.007.200
26 ott 202354,4655,7354,0455,1854,195.237.100
25 ott 202353,4354,5153,3854,4553,474.649.400
24 ott 202353,1453,7652,9953,6452,683.971.900
23 ott 202352,3553,3452,1252,6151,662.796.000
20 ott 202353,6453,8152,7852,9151,964.017.500
19 ott 202353,8254,2453,4853,5152,551.800.600
18 ott 202354,2954,3553,5053,9552,982.748.000
17 ott 202354,0254,5353,9154,2953,311.536.800
16 ott 202354,0454,5853,5754,2953,312.377.900
13 ott 202353,7654,0753,4054,0253,051.916.800
12 ott 202354,0254,3953,2453,4652,502.619.700
11 ott 202353,7754,2953,2254,1853,212.110.200
10 ott 202353,4553,8653,1653,5452,583.019.900
09 ott 202353,0253,4552,5753,3552,392.430.400
06 ott 202351,0753,1550,7053,0452,094.374.800
05 ott 202352,6452,8551,6951,8150,884.882.700
04 ott 202352,0952,4251,1352,2851,342.805.400
*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...