Italia markets close in 1 hour 33 minutes

CMS Energy Corporation (CMS)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
58,85+0,37 (+0,63%)
In data: 09:56AM EDT. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202458,6858,9758,7258,8558,85201.072
18 apr 202458,3958,6057,8258,4858,482.283.100
17 apr 202457,3358,3357,1758,2558,252.023.300
16 apr 202457,4257,6256,6156,8956,892.046.200
15 apr 202457,9658,1257,1657,6157,612.248.700
12 apr 202457,8958,2557,4057,6657,661.361.100
11 apr 202458,4458,4857,6457,8857,881.425.100
10 apr 202458,2058,5857,7358,1458,142.466.200
09 apr 202459,3659,5158,8559,2459,241.927.000
08 apr 202458,7459,4058,6159,0959,092.154.700
05 apr 202458,7759,0358,3558,6558,652.713.200
04 apr 202459,2559,5358,3859,2759,274.843.000
03 apr 202460,1760,2859,3159,3259,322.166.800
02 apr 202459,9760,7759,8860,1960,192.343.200
01 apr 202460,3960,4259,7259,9859,981.619.100
28 mar 202459,9560,3959,7360,3460,342.363.600
27 mar 202458,6359,9658,6159,9259,923.561.400
26 mar 202458,6358,8458,1058,2558,252.277.500
25 mar 202459,0859,2658,3658,6158,611.845.900
22 mar 202459,3359,3558,8358,9758,972.726.700
21 mar 202458,5559,2658,4058,8958,893.123.100
20 mar 202458,3058,9858,1058,5358,532.252.400
19 mar 202458,4958,9258,0858,4158,412.297.600
18 mar 202457,8058,5157,7558,3058,303.269.100
15 mar 202457,9258,6057,7857,8257,824.804.000
14 mar 202458,4258,7457,7558,2958,293.025.500
13 mar 202459,6859,9858,7058,8058,803.042.800
12 mar 202460,0660,3459,1859,4259,422.015.500
11 mar 202460,3160,7959,8260,4760,471.596.100
08 mar 202460,3360,4959,7460,2660,261.959.700
07 mar 202460,7560,8759,8860,0860,082.298.100
06 mar 202459,7560,5459,5160,3060,302.809.800
05 mar 202459,2760,2459,0159,3059,303.849.000
04 mar 202457,6959,0157,6958,9758,972.857.800
01 mar 202457,3758,2156,7558,1458,144.294.100
29 feb 202457,3157,7957,0957,3757,373.940.600
28 feb 202457,2957,7156,9657,0257,022.614.200
27 feb 202456,9157,3856,5457,3357,331.815.800
26 feb 202457,4457,4456,3156,6056,602.207.300
23 feb 202457,3057,9657,0957,7057,702.084.800
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
*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...