Italia markets closed

CMS Energy Corporation (CMS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
61,66-0,82 (-1,31%)
Alla chiusura: 4:06PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 set 202162,3362,6261,5161,6661,663.026.000
16 set 202162,8063,1862,3962,4862,481.241.100
15 set 202162,8663,4962,5162,8062,803.268.500
14 set 202163,2963,5263,0063,1863,182.110.700
13 set 202164,0964,1662,8663,0063,001.190.100
10 set 202164,3564,4963,5963,6163,611.442.400
09 set 202164,6964,8364,3264,4464,44774.600
08 set 202163,5165,0263,3964,7264,721.308.200
07 set 202164,7864,8263,4463,5263,521.316.500
03 set 202165,4865,5364,9564,9664,961.156.700
02 set 202165,1565,6165,1165,6165,611.377.700
01 set 202164,1965,1064,1965,0565,051.206.700
31 ago 202164,3864,7563,7764,1364,132.048.500
30 ago 202164,2864,6864,1164,4864,48968.200
27 ago 202163,9764,6363,8864,1664,161.278.300
26 ago 202163,5863,9463,2663,8463,841.050.300
25 ago 202163,4863,8163,1463,6463,641.313.800
24 ago 202164,0564,1563,2763,5463,542.445.400
23 ago 202164,6964,6963,9864,0764,072.848.700
20 ago 202164,0764,8363,5664,8164,812.096.900
19 ago 202163,8364,4763,6364,0164,012.211.700
18 ago 202164,2564,4063,4063,8263,821.934.100
17 ago 202163,8764,3463,6264,2764,271.429.800
16 ago 202163,6564,3963,4963,8763,871.197.600
13 ago 202163,1163,6362,9763,4663,46782.200
12 ago 202163,1763,4762,9363,0063,00748.600
11 ago 202163,1663,4962,9363,1963,191.456.200
10 ago 202163,2163,2462,7562,9462,94808.300
09 ago 202163,4163,5762,8963,2663,26925.400
06 ago 202163,2963,7262,8163,2763,271.405.300
05 ago 202162,9963,2762,5663,2163,211.315.900
05 ago 20210.435 Dividendo
04 ago 202162,9963,2962,3963,2662,821.571.500
03 ago 202162,7763,7162,3863,2462,811.617.300
02 ago 202162,0262,8261,8262,6662,231.386.500
30 lug 202162,1962,9061,7061,7961,371.685.000
29 lug 202162,5162,8261,9362,3561,921.209.800
28 lug 202163,2163,2861,7262,2661,831.846.900
27 lug 202162,0363,4061,6063,2262,791.919.700
26 lug 202161,7962,1661,4061,9861,551.924.600
23 lug 202161,3262,1061,3062,0861,651.780.200
22 lug 202160,8861,4960,6961,2360,811.670.000
21 lug 202162,0162,2361,0361,0460,621.458.000
20 lug 202161,8362,6561,6561,9461,512.900.600
19 lug 202161,5962,4060,5361,4561,033.688.500
16 lug 202161,6962,3761,4462,0161,582.598.100
15 lug 202160,4261,5860,4261,5161,092.800.700
14 lug 202160,1460,7359,8460,4860,062.538.200
13 lug 202160,2760,5559,6960,0059,591.625.700
12 lug 202159,9760,4359,7760,3659,942.351.800
09 lug 202160,5260,7159,9260,3159,902.045.200
08 lug 202159,9260,3559,7160,2759,862.679.800
07 lug 202159,9160,3359,4660,1559,742.707.500
06 lug 202159,8659,9558,6359,8159,403.508.700
02 lug 202160,1660,1659,6559,9159,501.957.000
01 lug 202159,2060,3158,9160,0759,663.756.000
30 giu 202158,8659,3658,7259,0858,672.467.400
29 giu 202159,8360,1058,7058,8558,452.965.800
28 giu 202160,1860,5659,8260,0159,603.442.800
25 giu 202158,9860,1958,9060,1359,723.814.500
24 giu 202158,6259,5958,4059,1058,694.313.500
23 giu 202158,7259,0458,0358,5458,144.103.100
22 giu 202158,6658,8858,4958,6158,212.473.800
21 giu 202158,3558,6957,9658,5358,132.639.700
18 giu 202159,0759,1457,9258,1257,723.118.300
17 giu 202159,6459,9559,2259,5159,101.959.000
16 giu 202160,7460,7859,4659,6759,262.349.300
15 giu 202160,2860,7060,1660,5060,083.915.800
14 giu 202160,5060,8560,0860,3059,891.857.000
11 giu 202160,2360,7359,9260,6760,252.946.100
10 giu 202159,8560,5059,7760,2459,833.111.400
09 giu 202160,1460,7159,9059,9359,524.889.100
08 giu 202162,3062,5259,3560,3359,9211.047.100
07 giu 202162,6462,9262,5962,8062,371.224.000
04 giu 202162,9763,0162,4962,6262,191.459.400
03 giu 202161,8662,9861,7662,6762,242.228.400
02 giu 202162,3463,0461,8262,4261,993.364.400
01 giu 202162,9863,0462,1562,3161,881.464.900
28 mag 202162,6962,9462,4262,7462,311.690.400
27 mag 202163,0063,1062,2962,3061,872.982.400
26 mag 202163,1863,3961,7362,9562,521.154.000
25 mag 202163,6463,7062,8663,2562,822.179.700
24 mag 202164,4364,5763,7263,7763,331.609.200
21 mag 202163,8764,3263,6464,1563,711.665.000
20 mag 202163,3064,2963,3063,7463,301.750.600
19 mag 202163,3063,4462,7363,2262,791.609.600
18 mag 202162,7563,5362,7563,3062,861.613.800
17 mag 202163,6564,0862,9362,9862,551.451.800
14 mag 202163,7764,3363,4863,5063,061.323.900
13 mag 202162,4763,9962,3763,5363,091.658.600
12 mag 202163,5963,7762,4262,4662,031.763.400
11 mag 202165,0665,4063,0063,5363,092.003.900
10 mag 202164,2065,2564,2064,9164,462.456.400
07 mag 202164,2864,9263,9663,9963,551.688.200
06 mag 202164,0764,4763,6364,4363,992.073.800
06 mag 20210.435 Dividendo
05 mag 202165,2165,2363,7764,2063,331.737.600
04 mag 202165,1365,2764,3065,2064,313.165.700
03 mag 202164,7065,6264,5265,0364,151.644.300
30 apr 202164,0764,4563,2664,3963,512.388.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...