Italia markets close in 6 hours 50 minutes

CMS Energy Corp (CSG.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
54,00+0,50 (+0,93%)
In data: 09:31AM CEST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202454,0054,0054,0054,0054,0010
18 apr 202454,0054,5053,5053,5053,50-
17 apr 202453,0053,5053,0053,5053,50-
16 apr 202453,5053,5053,0053,0053,00-
15 apr 202453,5053,5053,5053,5053,50-
12 apr 202453,5054,5053,5053,5053,50-
11 apr 202453,5054,0053,5053,5053,50-
10 apr 202454,0054,0053,5053,5053,50-
09 apr 202453,5054,0053,5053,5053,50-
08 apr 202453,5054,0053,5054,0054,00-
05 apr 202454,5054,5053,0053,0053,00-
04 apr 202454,0054,0053,5053,5053,50-
03 apr 202455,0055,5054,5054,5054,50-
02 apr 202455,0056,0055,0055,5055,50-
28 mar 202455,0455,7055,0455,7055,70-
27 mar 202453,6655,1053,6655,1055,10-
26 mar 202453,7853,8653,6253,6253,62-
25 mar 202454,2054,2854,0054,0054,00-
22 mar 202454,0454,5454,0454,5454,54-
21 mar 202453,4054,2253,4054,2254,22-
20 mar 202453,4854,0653,4853,5053,50-
19 mar 202453,3853,8253,3853,8253,82-
18 mar 202452,8853,5052,7453,3853,38-
15 mar 202453,2653,4653,2253,2253,22-
14 mar 202453,5253,6253,1453,1453,14-
13 mar 202454,1054,1453,7853,7853,78-
12 mar 202455,0455,0454,3854,3854,38-
11 mar 202454,7455,0454,6655,0455,04-
08 mar 202454,5855,1654,5855,1655,16-
07 mar 202454,9455,3054,8054,8054,80-
06 mar 202454,3255,2654,3255,1455,14-
05 mar 202453,9455,2653,9454,7854,78-
04 mar 202453,2653,8253,1453,8253,82-
01 mar 202452,8853,1652,7653,1653,16-
29 feb 202452,3052,9252,1652,9052,90-
28 feb 202452,6253,0852,5853,0453,04-
27 feb 202451,8652,6251,8652,6052,60-
26 feb 202452,9652,9652,1252,1252,12-
23 feb 202452,5453,3852,5053,2253,22-
22 feb 202453,0853,1652,4052,8052,80-
21 feb 202452,4453,2452,3453,2453,24-
20 feb 202452,7653,5252,5652,8452,84-
19 feb 202452,9052,9452,8452,8452,84-
16 feb 202452,8453,1852,8253,1853,18-
15 feb 202452,4053,0652,3452,9052,90-
14 feb 202452,1452,4652,1452,4652,46-
13 feb 202452,5652,5651,8051,8251,82-
12 feb 202451,6852,6851,6852,6852,68-
09 feb 202451,4451,6251,4451,6251,62-
09 feb 20240.515 Dividendo
08 feb 202452,0652,1851,7051,7051,19-
07 feb 202452,2052,3652,1252,2651,74-
06 feb 202452,3452,6652,3452,6652,14-
05 feb 202453,2453,3452,6452,6452,12-
02 feb 202453,8454,4453,3653,3652,83-
01 feb 202452,6854,0452,6454,0453,50-
31 gen 202452,6653,2852,6653,1052,57-
30 gen 202452,4652,6252,2452,6252,10-
29 gen 202451,6852,4851,6852,4851,96-
26 gen 202451,6852,0251,5651,7651,24-
25 gen 202450,9651,7250,9051,7251,20-
24 gen 202452,0652,1051,1051,1050,59-
23 gen 202451,5852,2851,5852,2451,72-
22 gen 202451,5252,1051,5251,6451,13-
19 gen 202451,5051,6051,5051,5251,01-
18 gen 202452,1652,2851,7051,7051,19-
17 gen 202452,9853,5252,2852,2851,76-
16 gen 202453,1653,6453,0853,6453,11-
15 gen 202452,7252,8252,7252,7252,19-
12 gen 202452,2653,1652,2653,1652,63-
11 gen 202454,0054,0452,4852,4851,96-
10 gen 202454,0054,1653,8854,1653,62-
09 gen 202454,0454,2654,0254,2253,68-
08 gen 202453,7454,0453,6854,0453,50-
05 gen 202454,0254,1053,9653,9653,42-
04 gen 202454,0254,3253,9454,1653,62-
03 gen 202453,7054,2453,7054,1653,62-
02 gen 202452,4053,8852,4053,8853,34-
29 dic 202352,1652,2052,1052,1851,66-
28 dic 202351,4252,0651,2852,0651,54-
27 dic 202351,8051,8051,6451,6451,13-
22 dic 202351,3252,2851,2252,0451,52-
21 dic 202352,0452,2651,6851,6851,17-
20 dic 202352,7052,7252,5052,7252,19-
19 dic 202352,9052,9052,7452,8252,29-
18 dic 202352,9453,2652,8853,2652,73-
15 dic 202353,4453,6852,8252,8252,29-
14 dic 202354,7854,9053,7653,7653,22-
13 dic 202353,5054,2253,5054,2253,68-
12 dic 202353,6453,6653,5853,5853,05-
11 dic 202353,7454,0253,7054,0053,46-
08 dic 202353,1453,6053,1453,6053,07-
07 dic 202353,4453,6453,3253,6053,07-
06 dic 202352,9253,5252,9253,5252,99-
05 dic 202353,4653,5853,2253,2852,75-
04 dic 202353,3853,9453,3453,9453,40-
01 dic 202351,8253,0251,8253,0252,49-
30 nov 202351,6252,0651,6252,0651,54-
29 nov 202352,0852,3852,0252,0251,50-
28 nov 202352,1252,7252,0652,7252,19-
*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...