XNYS
Datos históricos de CMS Energy Corporation
CMS Energy Corporation · CMS
$65.50
▲ +0.01 (+0.02%)
Última operación · 10/10/2026, 18:50:46 UTC
- Variación en el periodo
- −11.61%
- Máximo
- US$80.36
- 9 de abril de 2026
- Mínimo
- US$62.29
- 29 de septiembre de 2026
- Volumen medio diario
- 3.1 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 65.12 | 65.64 | 65.07 | 65.49 | +0.23% | 2.75 M |
| 8 oct 2026 | 65.07 | 65.47 | 64.53 | 65.34 | +0.41% | 3.21 M |
| 7 oct 2026 | 65.07 | 65.40 | 64.65 | 65.07 | 0.00% | 3.97 M |
| 6 oct 2026 | 64.35 | 65.11 | 64.10 | 65.07 | +1.62% | 3.68 M |
| 5 oct 2026 | 63.83 | 64.58 | 63.37 | 64.03 | +0.45% | 5.37 M |
| 2 oct 2026 | 64.05 | 64.63 | 63.65 | 63.74 | +0.16% | 5.15 M |
| 1 oct 2026 | 62.96 | 63.71 | 62.55 | 63.64 | +0.89% | 5.79 M |
| 30 sep 2026 | 63.72 | 63.86 | 63.01 | 63.08 | −0.58% | 4.77 M |
| 29 sep 2026 | 62.29 | 63.50 | 62.29 | 63.45 | +1.36% | 6.5 M |
| 28 sep 2026 | 63.00 | 63.26 | 62.42 | 62.60 | −0.56% | 4.29 M |
| 25 sep 2026 | 62.72 | 63.15 | 62.38 | 62.95 | +0.29% | 3.89 M |
| 24 sep 2026 | 63.33 | 63.50 | 62.76 | 62.77 | −0.60% | 5.03 M |
| 23 sep 2026 | 64.04 | 64.04 | 62.93 | 63.15 | −1.74% | 4.02 M |
| 22 sep 2026 | 64.66 | 65.01 | 64.19 | 64.27 | −0.66% | 4.45 M |
| 21 sep 2026 | 65.38 | 65.41 | 64.42 | 64.70 | −0.98% | 2.81 M |
| 18 sep 2026 | 65.86 | 65.86 | 65.14 | 65.34 | −1.30% | 5.83 M |
| 17 sep 2026 | 66.25 | 66.57 | 65.79 | 66.20 | +0.32% | 3.25 M |
| 16 sep 2026 | 66.34 | 66.65 | 65.67 | 65.99 | +0.11% | 2.05 M |
| 15 sep 2026 | 66.80 | 66.92 | 65.75 | 65.92 | −1.35% | 2.97 M |
| 14 sep 2026 | 67.51 | 67.80 | 66.59 | 66.82 | −0.49% | 3.03 M |
| 11 sep 2026 | 68.11 | 68.37 | 67.00 | 67.15 | −0.78% | 2.79 M |
| 10 sep 2026 | 68.42 | 68.73 | 67.67 | 67.68 | −0.72% | 2.99 M |
| 9 sep 2026 | 68.71 | 68.95 | 67.91 | 68.17 | −0.90% | 2.48 M |
| 8 sep 2026 | 68.28 | 69.36 | 68.28 | 68.79 | +0.48% | 3.11 M |
| 4 sep 2026 | 68.23 | 69.14 | 68.23 | 68.46 | −0.19% | 3.16 M |
| 3 sep 2026 | 68.31 | 68.71 | 68.13 | 68.59 | +0.78% | 3.21 M |
| 2 sep 2026 | 67.75 | 68.25 | 67.19 | 68.06 | +0.15% | 2.8 M |
| 1 sep 2026 | 68.46 | 68.70 | 67.57 | 67.96 | −0.15% | 2.75 M |
| 31 ago 2026 | 67.76 | 68.34 | 67.47 | 68.06 | −0.22% | 3.45 M |
| 28 ago 2026 | 68.76 | 68.93 | 67.94 | 68.21 | −0.20% | 2.18 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.