XNYS
Datos históricos de CMS Energy Corporation 5.875% J
CMS Energy Corporation 5.875% J · CMSC
$19.95
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:17:36 UTC
- Variación en el periodo
- −15.61%
- Máximo
- US$24.42
- 28 de octubre de 2025
- Mínimo
- US$19.46
- 1 de octubre de 2026
- Volumen medio diario
- 0.02 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 | 19.84 | 20.00 | 19.82 | 19.95 | +0.25% | 14,385 |
| 8 oct 2026 | 19.93 | 19.93 | 19.62 | 19.90 | +0.86% | 34,611.375 |
| 7 oct 2026 | 19.93 | 20.05 | 19.68 | 19.73 | −1.94% | 26,714.009 |
| 6 oct 2026 | 20.32 | 20.33 | 20.07 | 20.12 | −0.74% | 15,159.593 |
| 5 oct 2026 | 20.09 | 20.34 | 19.99 | 20.27 | +0.15% | 41,963.009 |
| 2 oct 2026 | 20.28 | 20.50 | 20.23 | 20.24 | +0.40% | 62,610.009 |
| 1 oct 2026 | 19.51 | 20.24 | 19.46 | 20.16 | +3.23% | 35,007.009 |
| 30 sep 2026 | 19.79 | 19.90 | 19.48 | 19.53 | −2.93% | 89,251.283 |
| 29 sep 2026 | 20.32 | 20.33 | 20.03 | 20.12 | −1.37% | 28,067.026 |
| 28 sep 2026 | 20.30 | 20.50 | 20.27 | 20.40 | 0.00% | 26,978.009 |
| 25 sep 2026 | 20.42 | 20.55 | 20.40 | 20.40 | −0.54% | 17,301.009 |
| 24 sep 2026 | 20.33 | 20.55 | 20.33 | 20.51 | +0.01% | 26,179.009 |
| 23 sep 2026 | 20.53 | 20.60 | 20.30 | 20.51 | −0.49% | 17,815.976 |
| 22 sep 2026 | 20.68 | 20.77 | 20.54 | 20.61 | −0.29% | 8,273.124 |
| 21 sep 2026 | 20.70 | 20.87 | 20.63 | 20.67 | −0.19% | 21,280.009 |
| 18 sep 2026 | 20.65 | 20.77 | 20.65 | 20.71 | +0.19% | 11,893.009 |
| 17 sep 2026 | 20.51 | 20.77 | 20.51 | 20.67 | +0.93% | 22,136.224 |
| 16 sep 2026 | 20.22 | 20.55 | 20.22 | 20.48 | +0.79% | 25,013.861 |
| 15 sep 2026 | 20.31 | 20.60 | 20.10 | 20.32 | −0.49% | 46,846.294 |
| 14 sep 2026 | 20.49 | 20.54 | 20.32 | 20.42 | −0.15% | 17,787.417 |
| 11 sep 2026 | 20.51 | 20.70 | 20.41 | 20.45 | +0.05% | 18,215.216 |
| 10 sep 2026 | 20.70 | 20.76 | 20.41 | 20.44 | −1.21% | 13,121.009 |
| 9 sep 2026 | 20.75 | 20.88 | 20.68 | 20.69 | −0.62% | 18,228.565 |
| 8 sep 2026 | 20.82 | 20.91 | 20.79 | 20.82 | +0.05% | 20,324.505 |
| 4 sep 2026 | 21.04 | 21.04 | 20.75 | 20.81 | −0.53% | 14,350.136 |
| 3 sep 2026 | 20.98 | 21.11 | 20.92 | 20.92 | −0.52% | 10,799.908 |
| 2 sep 2026 | 21.20 | 21.20 | 20.87 | 21.03 | +0.19% | 23,790.029 |
| 1 sep 2026 | 21.10 | 21.31 | 20.99 | 20.99 | −1.46% | 17,951.439 |
| 31 ago 2026 | 21.34 | 21.34 | 21.11 | 21.30 | +0.05% | 23,039.565 |
| 28 ago 2026 | 21.33 | 21.35 | 21.24 | 21.29 | −0.09% | 11,643.009 |
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.