Italia markets closed

CMS Energy Corporation 5.875% J (CMSD)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
24,40+0,04 (+0,16%)
In data: 03:09PM EDT. Mercato aperto.
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 202424,4524,4524,3124,4024,4012.667
10 mag 202424,3124,3824,2524,3624,3621.200
09 mag 202424,3624,4324,2924,3824,3828.400
08 mag 202424,6224,6624,3224,4324,4338.000
07 mag 202424,8724,8724,5724,6224,6237.900
06 mag 202424,8324,8724,6924,7424,7430.500
03 mag 202424,4624,8524,3824,7724,7723.300
02 mag 202424,2324,4924,2324,4024,4027.200
01 mag 202424,2024,3724,1324,3124,3126.200
30 apr 202424,3624,4324,1224,3024,3043.600
29 apr 202424,2924,5024,2924,4124,4115.500
26 apr 202424,3324,6924,2824,2824,2829.300
25 apr 202424,4124,4124,2724,3324,3326.600
24 apr 202424,6024,6424,3924,5924,5917.000
23 apr 202424,2824,7124,2824,6924,6920.100
22 apr 202424,2424,3624,2424,2824,2824.400
19 apr 202424,1824,3524,1824,3024,3016.000
18 apr 202424,2424,2724,1624,2124,2136.100
17 apr 202424,3124,3724,2324,2724,2738.400
16 apr 202424,3024,3524,0924,2224,2237.100
15 apr 202424,5024,5024,3324,3424,3471.100
12 apr 202424,3824,6224,3824,5124,5122.700
11 apr 202424,6524,6524,5024,5124,5155.800
10 apr 202424,5824,6524,4124,6524,6592.200
09 apr 202424,7024,7524,7024,7224,7218.300
08 apr 202424,7924,7924,7024,7424,7416.300
05 apr 202424,7624,8024,7024,7624,7639.600
04 apr 202424,8024,8524,7424,7724,7743.000
03 apr 202424,6924,7824,6324,7224,7255.300
02 apr 202424,6024,7624,5624,7324,7392.700
01 apr 202424,7224,8324,6324,7824,7832.700
28 mar 202425,0425,1224,7624,7724,77140.000
27 mar 202424,9324,9824,9024,9624,9623.200
26 mar 202424,9825,0524,8824,9624,9638.000
25 mar 202424,9524,9824,8724,8924,8944.700
22 mar 202425,3125,3124,9725,0325,0331.200
21 mar 202425,2025,3125,0425,1725,1736.500
20 mar 202424,9825,1224,9625,0925,0934.400
19 mar 202424,9024,9924,8224,9924,9937.100
18 mar 202424,8124,9024,7524,9024,9030.700
15 mar 202424,8024,8924,6824,8124,81172.400
14 mar 202424,7524,8624,6724,8024,8066.000
13 mar 202424,7924,9524,7724,8224,8268.200
12 mar 202424,8324,9124,8024,8624,8636.600
11 mar 202424,9024,9824,8524,9024,9049.000
08 mar 202425,0125,0124,8024,8924,8958.100
07 mar 202424,8225,0424,8225,0025,0035.300
06 mar 202424,8124,8624,7924,8424,8447.100
05 mar 202424,7024,8224,6824,8024,8026.800
04 mar 202424,7524,8624,7124,7424,7425.400
01 mar 202424,8324,8824,7524,7824,7826.700
29 feb 202424,6624,9024,6424,7324,7381.100
28 feb 202424,6524,7524,6124,6924,6929.700
27 feb 202424,7124,7624,6224,6724,6728.500
26 feb 202424,7824,8324,5724,7024,7061.200
23 feb 202424,8224,8524,6624,8124,8156.400
22 feb 202424,8324,8724,7624,7624,7645.800
21 feb 202424,7724,8524,7024,7224,7223.100
20 feb 202424,6024,7924,5824,7224,7276.600
16 feb 202424,7324,7324,5724,6224,6229.200
15 feb 202424,6724,7724,6124,6324,6356.700
14 feb 202424,6724,7324,5324,5524,5560.800
14 feb 20240.367 Dividendo
13 feb 202424,8224,9924,7824,9224,55277.500
12 feb 202425,0825,0924,9825,0024,6331.800
09 feb 202424,8925,1224,8225,0624,6966.300
08 feb 202424,9624,9624,4424,8424,47789.500
07 feb 202424,8624,9624,8324,9324,5624.400
06 feb 202424,8924,9624,8324,9024,5322.800
05 feb 202424,8524,9424,8324,9024,5358.400
02 feb 202424,8625,0424,7924,9824,6140.800
01 feb 202424,7725,0524,7624,9824,6135.500
31 gen 202424,8524,9524,7624,7624,4043.900
30 gen 202424,7724,9424,7524,8624,4932.200
29 gen 202424,7624,8624,7624,8424,4746.800
26 gen 202424,7324,8224,7324,8024,4353.300
25 gen 202424,6824,8724,6524,8524,4849.900
24 gen 202424,7824,8324,6924,7124,3542.500
23 gen 202424,7524,8024,7124,7824,4219.800
22 gen 202424,7324,8724,7324,8024,4346.100
19 gen 202424,6224,8124,5524,7924,4222.400
18 gen 202424,6424,7524,5524,6224,2643.700
17 gen 202424,6324,6624,5124,6424,2852.400
16 gen 202424,6724,7824,5724,6424,2836.100
12 gen 202424,7024,8524,6324,7624,4020.800
11 gen 202424,7224,8424,6124,7024,3440.700
10 gen 202424,8424,9324,6624,6624,3070.500
09 gen 202424,7324,9424,6024,8324,4632.200
08 gen 202424,5924,8424,5924,8424,4731.000
05 gen 202424,7524,8924,5624,6524,29115.200
04 gen 202424,6624,7924,6024,7024,3469.900
03 gen 202424,6624,7824,4224,5924,2341.200
02 gen 202424,8924,9424,7524,7824,4248.300
29 dic 202324,8525,2224,7224,9724,60157.000
28 dic 202324,7624,8924,7024,8924,5257.300
27 dic 202324,5724,7824,4524,6824,3256.600
26 dic 202324,5324,6924,4824,4824,1246.200
22 dic 202324,5124,7424,4024,6024,2438.800
21 dic 202324,6524,8324,4824,5624,2040.000
20 dic 202324,6724,8324,5024,5324,1730.900
*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...