Italia markets closed

CMS Energy Corporation 5.875% J (CMSC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
24,18+0,14 (+0,56%)
In data: 12:32PM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202424,0624,1824,0524,1824,183.065
01 mag 202424,1224,1824,0024,0524,0510.200
30 apr 202424,2024,2023,9924,0824,0826.700
29 apr 202424,1824,2824,1224,2124,2111.500
26 apr 202424,1724,1724,0024,0224,0211.100
25 apr 202424,1624,1624,0424,1424,1411.700
24 apr 202424,3124,4024,1324,3124,318.700
23 apr 202424,0624,3724,0524,3524,3511.000
22 apr 202423,9224,0123,9023,9523,9511.100
19 apr 202423,8823,9823,8823,9023,90302.100
18 apr 202423,9523,9923,8923,8923,8922.100
17 apr 202423,9624,0423,9223,9223,9212.300
16 apr 202423,9923,9923,7823,9023,9017.100
15 apr 202424,1524,1524,0124,0124,0119.200
12 apr 202424,1924,2024,1624,1624,1621.300
11 apr 202424,1924,2124,1024,1624,1613.600
10 apr 202424,2624,3024,0924,2724,2745.100
09 apr 202424,3624,4124,3624,3824,3810.700
08 apr 202424,3624,4024,3124,4024,403.400
05 apr 202424,3624,4624,3524,3724,3713.600
04 apr 202424,4524,5024,3024,3824,3823.400
03 apr 202424,2524,4224,1824,3724,3729.100
02 apr 202424,2624,3624,2324,3024,3029.800
01 apr 202424,3324,4224,2024,3724,3725.600
28 mar 202424,6024,7124,2124,2124,21127.200
27 mar 202424,8924,8924,5724,6024,6021.000
27 mar 20240.367 Dividendo
26 mar 202425,0025,0625,0025,0224,656.400
25 mar 202425,0325,0524,9325,0524,6810.300
22 mar 202425,2725,3225,0325,0824,7141.700
21 mar 202425,2525,3525,2525,2924,9211.400
20 mar 202425,0225,2625,0225,2524,8811.600
19 mar 202424,9525,1424,9425,0524,6814.500
18 mar 202424,9024,9524,8124,9524,5821.100
15 mar 202424,8725,0024,8024,8124,4538.100
14 mar 202424,9425,0024,8124,8724,5110.600
13 mar 202424,9425,1024,9425,0624,6911.000
12 mar 202425,0825,0825,0025,0224,659.700
11 mar 202425,0425,1525,0425,1224,754.700
08 mar 202425,1025,1825,0525,1124,7413.500
07 mar 202425,0425,1025,0425,1024,7315.500
06 mar 202424,8825,0024,8825,0024,6334.100
05 mar 202424,9424,9424,8724,8724,5135.300
04 mar 202424,9824,9824,8624,9024,539.700
01 mar 202425,0825,1224,9124,9824,6114.200
29 feb 202424,8225,2824,7625,1524,7894.700
28 feb 202424,8424,8824,8324,8724,518.400
27 feb 202424,8524,8524,7224,7824,427.300
26 feb 202424,7724,8324,7324,8124,459.500
23 feb 202424,8624,9724,7424,8024,4429.700
22 feb 202424,7924,9524,7624,7824,4235.000
21 feb 202424,9024,9324,8124,8224,4611.800
20 feb 202424,8024,8124,7624,7924,4318.500
16 feb 202424,7524,8024,6424,7724,4116.100
15 feb 202424,7524,8524,7224,7724,4136.900
14 feb 202424,6024,7924,5924,7624,409.300
13 feb 202424,7324,7824,4924,6324,2724.000
12 feb 202424,9424,9424,8524,8924,5210.000
09 feb 202424,7324,9924,7224,9424,5710.900
08 feb 202424,7824,7824,3924,7524,3913.600
07 feb 202424,7824,7924,6224,7324,379.300
06 feb 202424,5824,7724,5824,6624,3017.400
05 feb 202424,7424,7524,6224,7524,394.800
02 feb 202424,9124,9524,7224,7624,404.700
01 feb 202424,8024,9624,7224,8724,5110.800
31 gen 202424,7624,9124,6924,6924,3328.200
30 gen 202424,7124,7824,7124,7824,4224.700
29 gen 202424,7324,8324,6624,8024,4419.700
26 gen 202424,7224,7524,6424,6824,328.200
25 gen 202424,6024,8024,6024,7324,3714.300
24 gen 202424,6624,8324,5724,5724,2120.700
23 gen 202424,8024,8024,6424,6624,305.300
22 gen 202424,6824,8924,6824,7224,3625.600
19 gen 202424,7224,7224,5424,6824,3226.300
18 gen 202424,5624,6324,4124,5924,2360.100
17 gen 202424,4924,6024,4924,5624,2052.800
16 gen 202424,5524,7024,5324,5524,1947.300
12 gen 202424,6424,6724,6024,6324,2710.000
11 gen 202424,7024,7824,5524,5924,2313.000
10 gen 202424,6924,8024,5724,5724,219.400
09 gen 202424,6924,8024,6624,7024,346.500
08 gen 202424,5124,7524,5124,6624,3013.500
05 gen 202424,4024,6524,4024,5324,1779.000
04 gen 202424,4524,5724,4524,4924,135.900
03 gen 202424,4724,6224,4024,5024,1417.500
02 gen 202424,6024,8024,5324,5824,229.000
29 dic 202324,5825,0024,5524,7524,39279.200
28 dic 202324,4524,6424,4324,6424,2837.600
28 dic 20230.367 Dividendo
27 dic 202324,8424,9524,7024,8524,1231.700
26 dic 202324,7124,9324,7124,7224,0017.300
22 dic 202324,7524,7624,6324,6923,9755.800
21 dic 202324,7224,8924,6524,6923,9726.100
20 dic 202324,7124,9724,5824,5823,8631.400
19 dic 202324,5924,8324,4724,7824,0614.900
18 dic 202324,6524,6524,4424,4623,7540.300
15 dic 202324,8824,9224,6524,6923,9715.600
14 dic 202324,7624,8524,6524,8124,0918.900
13 dic 202324,4124,6024,2724,5623,8420.500
12 dic 202324,3924,4424,2924,2923,5813.300
*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...