Premium
CMS Energy Corporation (CMSA)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.62 | 2.774049217 | 22.35 | 23.1999 | 22.18 | 62500 | 22.45376546 | CS |
| 4 | -1.38 | -5.66735112936 | 24.35 | 24.532 | 22.18 | 24790 | 22.8385246 | CS |
| 12 | -1.91 | -7.6768488746 | 24.88 | 25.31 | 22.18 | 15756 | 23.77113642 | CS |
| 26 | -1.16 | -4.80729382511 | 24.13 | 25.53 | 22.18 | 14248 | 24.2022367 | CS |
| 52 | -1.46 | -5.97625869832 | 24.43 | 25.53 | 22.18 | 11925 | 24.15564148 | CS |
| 156 | -2.947 | -11.3709148435 | 25.917 | 26.29 | 21.0233 | 12153 | 24.04021741 | CS |
| 260 | -3.87 | -14.4187779434 | 26.84 | 28.5 | 17.2 | 11823 | 24.93733168 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736206800 | 22.97 | -0.13 | -0.56 | 23.015 | 23.09 | 22.84 | 13683 |
| 1735947600 | 23.1 | 0.28 | 1.23 | 22.97 | 23.1999 | 22.927529 | 24351 |
| 1735861200 | 22.82 | 0.51 | 2.29 | 22.49 | 22.82 | 22.44 | 36035 |
| 1735688400 | 22.31 | 0.06 | 0.27 | 22.25 | 22.4418 | 22.18 | 138728 |
| 1735602000 | 22.25 | -0.11 | -0.49 | 22.35 | 22.4585 | 22.2201 | 48644 |
| 1735342800 | 22.36 | -0.18 | -0.80 | 22.59 | 22.59 | 22.29 | 28085 |
| 1735256400 | 22.54 | -0.21 | -0.92 | 22.7 | 22.8521 | 22.5 | 14466 |
| 1735077840 | 22.75 | -0.2 | -0.87 | 22.95 | 23.02 | 22.72 | 5660 |
| 1734997200 | 22.95 | -0.08 | -0.35 | 23.15 | 23.2 | 22.91 | 10797 |
| 1734738000 | 23.03 | 0.02 | 0.09 | 23.0236 | 23.3 | 23.0236 | 17134 |
| 1734651600 | 23.01 | -0.24 | -1.03 | 23.415 | 23.415 | 22.94 | 12799 |
| 1734565200 | 23.25 | -0.33 | -1.40 | 23.665 | 23.67 | 23.25 | 13778 |
| 1734478800 | 23.58 | -0.05 | -0.21 | 23.5914 | 23.7352 | 23.46 | 14197 |
| 1734392400 | 23.63 | -0.12 | -0.51 | 24.02 | 24.02 | 23.63 | 10858 |
| 1734133200 | 23.75 | -0.28 | -1.17 | 23.97 | 24.285 | 23.75 | 19106 |
| 1734046800 | 24.03 | -0.25 | -1.03 | 24.19 | 24.415 | 24.03 | 8129 |
| 1733960400 | 24.28 | 0 | 0.00 | 24.49 | 24.532 | 24.28 | 8747 |
| 1733874000 | 24.28 | -0.11 | -0.45 | 24.19 | 24.36 | 24.19 | 12127 |
| 1733787600 | 24.39 | -0.02 | -0.08 | 24.42 | 24.5 | 24.34 | 14535 |
| 1733528400 | 24.41 | 0.02 | 0.08 | 24.4018 | 24.5 | 24.4 | 16666 |
| 1733442000 | 24.39 | -0.03 | -0.12 | 24.4912 | 24.4912 | 24.3412 | 31040 |
| 1733355600 | 24.42 | -0.04 | -0.16 | 24.48 | 24.51 | 24.3506 | 26043 |
| 1733269200 | 24.46 | -0.15 | -0.60 | 24.67 | 24.7299 | 24.46 | 8590 |
| 1733182800 | 24.6083 | -0.27 | -1.09 | 24.7 | 24.7299 | 24.4376 | 5887 |
| 1732917840 | 24.88 | 0.1 | 0.40 | 24.43 | 24.88 | 24.35 | 28229 |
| 1732750800 | 24.78 | 0.03 | 0.12 | 24.89 | 24.9454 | 24.685 | 3657 |
| 1732664400 | 24.75 | -0.11 | -0.44 | 24.85 | 24.9766 | 24.51 | 3275 |
| 1732578000 | 24.86 | 0.02 | 0.08 | 24.83 | 25.01 | 24.7948 | 6407 |
| 1732318800 | 24.84 | 0.08 | 0.32 | 24.8665 | 24.9373 | 24.7 | 5159 |
| 1732232400 | 24.76 | 0.2 | 0.81 | 24.4629 | 24.8 | 24.4629 | 10295 |
| 1732146000 | 24.56 | -0.12 | -0.49 | 24.65 | 24.7348 | 24.46 | 7597 |
| 1732059600 | 24.68 | -0.02 | -0.08 | 24.7 | 24.74 | 24.5924 | 13536 |
| 1731973200 | 24.7 | 0.03 | 0.12 | 24.62 | 24.82 | 24.62 | 8357 |
| 1731714000 | 24.67 | 0.11 | 0.45 | 24.66 | 24.67 | 24.5 | 5167 |
| 1731627600 | 24.56 | -0.02 | -0.08 | 24.585 | 24.81 | 24.56 | 10468 |
| 1731541200 | 24.58 | -0.01 | -0.04 | 24.68 | 24.71 | 24.45 | 20618 |
| 1731454800 | 24.59 | -0.07 | -0.28 | 24.66 | 24.71 | 24.52 | 25855 |
| 1731368400 | 24.66 | -0.17 | -0.68 | 24.68 | 24.9799 | 24.6 | 16413 |
| 1731109200 | 24.83 | 0.23 | 0.93 | 24.66 | 24.98 | 24.66 | 11400 |
| 1731022800 | 24.6 | 0 | 0.00 | 24.9399 | 24.9399 | 24.5501 | 13372 |
| 1730936400 | 24.6 | -0.26 | -1.05 | 24.8315 | 24.8315 | 24.4501 | 7181 |
| 1730850000 | 24.86 | 0.09 | 0.34 | 24.81 | 24.98 | 24.71 | 12787 |
| 1730763600 | 24.775 | 0.22 | 0.88 | 24.56 | 24.8901 | 24.56 | 14466 |
| 1730500800 | 24.56 | -0.01 | -0.04 | 24.64 | 24.9873 | 24.53 | 8253 |
| 1730414400 | 24.57 | -0.32 | -1.29 | 24.8704 | 24.925 | 24.55 | 32456 |
| 1730328000 | 24.89 | -0.07 | -0.28 | 24.99 | 25.0402 | 24.89 | 2666 |
| 1730241600 | 24.96 | -0.03 | -0.12 | 24.82 | 24.96 | 24.8 | 6752 |
| 1730155200 | 24.99 | -0.07 | -0.28 | 24.89 | 25.13 | 24.8 | 10820 |
| 1729896000 | 25.06 | 0.1 | 0.40 | 24.83 | 25.11 | 24.8 | 12041 |
| 1729809600 | 24.96 | 0.06 | 0.24 | 25.04 | 25.04 | 24.83 | 5865 |
| 1729723200 | 24.9 | -0.18 | -0.74 | 25.14 | 25.14 | 24.7595 | 10775 |
| 1729636800 | 25.0846 | 0.04 | 0.16 | 25.05 | 25.11 | 24.91 | 2231 |
| 1729550400 | 25.045 | -0.01 | -0.04 | 25.18 | 25.18 | 24.88 | 2555 |
| 1729291200 | 25.055 | 0 | 0.02 | 25.19 | 25.23 | 25.01 | 6213 |
| 1729204800 | 25.05 | 0 | 0.00 | 24.97 | 25.2606 | 24.97 | 5617 |
| 1729118400 | 25.05 | -0.06 | -0.24 | 25.02 | 25.24 | 24.96 | 9743 |
| 1729032000 | 25.11 | 0.29 | 1.17 | 24.96 | 25.31 | 24.9401 | 6461 |
| 1728945600 | 24.82 | -0.16 | -0.64 | 24.88 | 24.905 | 24.82 | 4049 |
| 1728686400 | 24.98 | 0.22 | 0.89 | 24.92 | 25 | 24.78 | 9454 |
| 1728600000 | 24.76 | -0.05 | -0.20 | 24.89 | 24.9999 | 24.75 | 11026 |
| 1728513600 | 24.81 | -0.1 | -0.40 | 25.05 | 25.2485 | 24.81 | 12831 |
| 1728427200 | 24.91 | 0.01 | 0.04 | 24.97 | 24.97 | 24.865 | 3750 |
| 1728340800 | 24.9 | -0.22 | -0.88 | 25.06 | 25.13 | 24.86 | 6007 |
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
