Premium
CMS Energy Corporation (CMSA)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 0.617283950617 | 21.06 | 21.22 | 20.95 | 13952 | 21.1362209 | CS |
| 4 | 0.06 | 0.283956460009 | 21.13 | 21.2699 | 20.3 | 20925 | 20.95800394 | CS |
| 12 | -0.74 | -3.37437300502 | 21.93 | 22.2699 | 20.3 | 14357 | 21.42530199 | CS |
| 26 | -1.15 | -5.14771709937 | 22.34 | 23.2399 | 20.3 | 13646 | 21.80801503 | CS |
| 52 | -0.48 | -2.21504383941 | 21.67 | 24.68 | 20.3 | 15362 | 22.37943024 | CS |
| 156 | -2.92 | -12.1111571962 | 24.11 | 25.53 | 20.3 | 13864 | 22.89990043 | CS |
| 260 | -5.93 | -21.8657817109 | 27.12 | 27.35 | 20.3 | 12954 | 23.57241924 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 21.19 | 0.06 | 0.28 | 21.08 | 21.194 | 21.05 | 35456 |
| 1783636800 | 21.13 | -0.01 | -0.05 | 21.07 | 21.2 | 21.0606 | 12014 |
| 1783550400 | 21.14 | 0.04 | 0.19 | 21.07 | 21.15 | 20.95 | 16828 |
| 1783464000 | 21.1 | -0.08 | -0.38 | 21.16 | 21.22 | 21.05 | 14617 |
| 1783377600 | 21.18 | 0.09 | 0.40 | 21.06 | 21.2057 | 21.06 | 12348 |
| 1783032000 | 21.095 | 0.08 | 0.40 | 21.01 | 21.16 | 21.01 | 20250 |
| 1782945600 | 21.01 | 0.12 | 0.57 | 20.92 | 21.07 | 20.89 | 9994 |
| 1782859200 | 20.89 | 0.01 | 0.05 | 20.92 | 20.92 | 20.8 | 96245 |
| 1782772800 | 20.88 | 0.13 | 0.63 | 20.81 | 21 | 20.67 | 30589 |
| 1782513600 | 20.75 | -0.01 | -0.05 | 20.72 | 20.78 | 20.3 | 24501 |
| 1782427200 | 20.76 | -0.06 | -0.29 | 20.92 | 20.92 | 20.75 | 22572 |
| 1782340800 | 20.82 | 0.01 | 0.03 | 20.87 | 20.92 | 20.82 | 20530 |
| 1782254400 | 20.8147 | -0.08 | -0.36 | 20.89 | 20.9169 | 20.47 | 14936 |
| 1782168000 | 20.89 | -0.22 | -1.04 | 21.11 | 21.1274 | 20.89 | 15120 |
| 1781822400 | 21.11 | -0.03 | -0.14 | 21.15 | 21.18 | 21.11 | 11146 |
| 1781736000 | 21.14 | 0.02 | 0.09 | 21.18 | 21.2099 | 21.11 | 14203 |
| 1781649600 | 21.12 | -0.04 | -0.19 | 21.21 | 21.21 | 21.05 | 23532 |
| 1781563200 | 21.16 | 0.05 | 0.24 | 21.26 | 21.2699 | 21.11 | 11001 |
| 1781304000 | 21.11 | -0.06 | -0.27 | 21.13 | 21.1608 | 21.05 | 6222 |
| 1781217600 | 21.168 | 0.14 | 0.66 | 21.03 | 21.17 | 21.03 | 10657 |
| 1781131200 | 21.03 | -0.04 | -0.20 | 21.04 | 21.12 | 21.02 | 11471 |
| 1781044800 | 21.0713 | -0.03 | -0.16 | 21.07 | 21.0799 | 21.01 | 4683 |
| 1780958400 | 21.105 | -0.02 | -0.07 | 21.12 | 21.2 | 21.0706 | 6964 |
| 1780699200 | 21.12 | -0.18 | -0.83 | 21.22 | 21.26 | 21.12 | 11697 |
| 1780612800 | 21.2961 | 0.01 | 0.03 | 21.28 | 21.35 | 21.28 | 6270 |
| 1780526400 | 21.2901 | -0.14 | -0.65 | 21.45 | 21.45 | 21.28 | 5337 |
| 1780440000 | 21.43 | -0.07 | -0.33 | 21.55 | 21.56 | 21.43 | 9406 |
| 1780353600 | 21.5 | 0 | 0.00 | 21.55 | 21.55 | 21.5 | 8088 |
| 1780094400 | 21.5 | -0.48 | -2.18 | 21.53 | 21.63 | 21.5 | 15961 |
| 1780008000 | 21.98 | 0.12 | 0.55 | 21.83 | 21.98 | 21.83 | 8769 |
| 1779921600 | 21.86 | 0.04 | 0.18 | 21.77 | 21.92 | 21.7314 | 7671 |
| 1779835200 | 21.82 | 0.17 | 0.79 | 21.71 | 21.84 | 21.71 | 13316 |
| 1779489600 | 21.65 | 0 | 0.00 | 21.67 | 21.77 | 21.65 | 10556 |
| 1779403200 | 21.65 | -0.26 | -1.19 | 22.01 | 22.01 | 21.64 | 39237 |
| 1779316800 | 21.91 | 0.03 | 0.14 | 21.92 | 21.98 | 21.832 | 12204 |
| 1779230400 | 21.88 | -0.13 | -0.59 | 21.99 | 22 | 21.84 | 17258 |
| 1779144000 | 22.01 | -0.05 | -0.23 | 22.09 | 22.1899 | 21.95 | 10874 |
| 1778884800 | 22.06 | -0.17 | -0.76 | 22.09 | 22.17 | 22.03 | 8822 |
| 1778798400 | 22.23 | 0.11 | 0.47 | 22.05 | 22.23 | 22.05 | 12003 |
| 1778712000 | 22.125 | -0.03 | -0.11 | 22.15 | 22.15 | 22.05 | 13561 |
| 1778625600 | 22.15 | -0.07 | -0.32 | 22.17 | 22.18 | 22.08 | 17049 |
| 1778539200 | 22.22 | 0.02 | 0.09 | 22.14 | 22.2699 | 22.14 | 10390 |
| 1778280000 | 22.1999 | 0.15 | 0.68 | 22.01 | 22.1999 | 21.98 | 27823 |
| 1778193600 | 22.05 | 0.01 | 0.05 | 22.04 | 22.07 | 21.9601 | 10966 |
| 1778107200 | 22.04 | 0.08 | 0.36 | 21.96 | 22.14 | 21.96 | 13404 |
| 1778020800 | 21.96 | -0.05 | -0.23 | 21.97 | 22.04 | 21.88 | 8494 |
| 1777934400 | 22.0099 | -0.01 | -0.05 | 21.96 | 22.1 | 21.96 | 12667 |
| 1777675200 | 22.02 | 0.02 | 0.09 | 22 | 22.04 | 21.93 | 8888 |
| 1777588800 | 22 | 0.12 | 0.55 | 21.82 | 22 | 21.82 | 9571 |
| 1777502400 | 21.88 | -0.05 | -0.23 | 21.93 | 21.97 | 21.82 | 8500 |
| 1777416000 | 21.93 | -0.08 | -0.36 | 21.95 | 22 | 21.93 | 7546 |
| 1777329600 | 22.01 | -0.03 | -0.14 | 22.09 | 22.09 | 21.99 | 5586 |
| 1777070400 | 22.04 | 0.04 | 0.18 | 21.94 | 22.0899 | 21.94 | 6717 |
| 1776984000 | 22 | 0 | 0.00 | 21.92 | 22.07 | 21.9 | 10295 |
| 1776897600 | 22 | 0.11 | 0.50 | 21.89 | 22.01 | 21.81 | 10199 |
| 1776811200 | 21.89 | -0.04 | -0.18 | 21.84 | 21.93 | 21.8201 | 7841 |
| 1776724800 | 21.9295 | 0.01 | 0.04 | 21.96 | 21.96 | 21.81 | 9553 |
| 1776465600 | 21.92 | 0.11 | 0.50 | 21.93 | 21.95 | 21.87 | 11382 |
| 1776379200 | 21.81 | -0.1 | -0.46 | 21.94 | 21.94 | 21.77 | 11358 |
| 1776292800 | 21.91 | 0.14 | 0.64 | 21.85 | 21.92 | 21.76 | 21612 |
| 1776206400 | 21.77 | 0.1 | 0.46 | 21.68 | 21.86 | 21.68 | 21546 |
| 1776120000 | 21.67 | 0.05 | 0.23 | 21.62 | 21.69 | 21.6 | 13563 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
