Premium
CMS Energy Corporation (CMSC)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -2.05128205128 | 23.4 | 23.545 | 22.92 | 32943 | 23.35432474 | CS |
| 4 | -1.59 | -6.48714810282 | 24.51 | 24.5899 | 22.83 | 37233 | 23.43054424 | CS |
| 12 | -1.9 | -7.65511684126 | 24.82 | 24.87 | 22.83 | 24721 | 24.06542042 | CS |
| 26 | -1.18 | -4.89626556017 | 24.1 | 25.36 | 22.83 | 20983 | 24.36571276 | CS |
| 52 | -1.77 | -7.16889428919 | 24.69 | 25.36 | 22.83 | 20276 | 24.41823846 | CS |
| 156 | -3.58 | -13.5094339623 | 26.5 | 26.75 | 21.34 | 23198 | 24.22177267 | CS |
| 260 | -4.16 | -15.3618906942 | 27.08 | 28.55 | 17 | 23023 | 25.25724412 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 22.92 | -0.18 | -0.78 | 23.01 | 23.1885 | 22.82 | 44491 |
| 1736379600 | 23.1 | -0.13 | -0.56 | 23.16 | 23.3 | 23.02 | 21669 |
| 1736293200 | 23.23 | -0.26 | -1.11 | 23.51 | 23.545 | 23.2 | 19140 |
| 1736206800 | 23.49 | 0.06 | 0.26 | 23.45 | 23.5399 | 23.36 | 40834 |
| 1735947600 | 23.43 | 0.18 | 0.77 | 23.43 | 23.53 | 23.36 | 40559 |
| 1735861200 | 23.25 | 0.32 | 1.40 | 23.2428 | 23.3 | 23.1 | 47720 |
| 1735688400 | 22.93 | -0.38 | -1.63 | 23.01 | 23.2948 | 22.83 | 186119 |
| 1735602000 | 23.31 | -0.15 | -0.64 | 23.01 | 23.579255 | 23.01 | 48515 |
| 1735342800 | 23.46 | -0.2 | -0.85 | 23.69 | 23.7299 | 23.45 | 18369 |
| 1735256400 | 23.66 | -0.11 | -0.46 | 23.71 | 23.72 | 23.6 | 21539 |
| 1735077840 | 23.77 | -0.13 | -0.55 | 23.94 | 23.94 | 23.64 | 12758 |
| 1734997200 | 23.9021 | 0.04 | 0.18 | 23.84 | 24.0625 | 23.84 | 17918 |
| 1734738000 | 23.86 | 0.02 | 0.08 | 24.058 | 24.058 | 23.86 | 16675 |
| 1734651600 | 23.84 | -0.28 | -1.16 | 24.1 | 24.11 | 23.78 | 28355 |
| 1734565200 | 24.12 | -0.2 | -0.82 | 24.3 | 24.4 | 24.12 | 40964 |
| 1734478800 | 24.32 | 0 | 0.00 | 24.3317 | 24.3827 | 24.2298 | 13439 |
| 1734392400 | 24.32 | -0.05 | -0.21 | 24.4 | 24.5022 | 24.26 | 11672 |
| 1734133200 | 24.37 | -0.18 | -0.73 | 24.5 | 24.5899 | 24.37 | 31668 |
| 1734046800 | 24.55 | -0.08 | -0.32 | 24.7146 | 24.7146 | 24.55 | 49567 |
| 1733960400 | 24.63 | 0.01 | 0.04 | 24.6987 | 24.6987 | 24.62 | 38846 |
| 1733874000 | 24.62 | 0.05 | 0.20 | 24.55 | 24.6399 | 24.55 | 23457 |
| 1733787600 | 24.57 | -0.01 | -0.04 | 24.67 | 24.71 | 24.56 | 20800 |
| 1733528400 | 24.58 | -0.02 | -0.08 | 24.6161 | 24.65 | 24.58 | 13437 |
| 1733442000 | 24.6 | 0.04 | 0.16 | 24.5955 | 24.625 | 24.59 | 17454 |
| 1733355600 | 24.56 | 0 | 0.00 | 24.6 | 24.61 | 24.55 | 11343 |
| 1733269200 | 24.56 | -0.01 | -0.04 | 24.613 | 24.662 | 24.56 | 17542 |
| 1733182800 | 24.57 | 0.03 | 0.12 | 24.66 | 24.72 | 24.57 | 25167 |
| 1732917840 | 24.54 | 0.02 | 0.08 | 24.65 | 24.68 | 24.54 | 90744 |
| 1732750800 | 24.52 | -0.05 | -0.20 | 24.6982 | 24.72 | 24.51 | 9772 |
| 1732664400 | 24.57 | -0.16 | -0.65 | 24.7 | 24.7299 | 24.56 | 8279 |
| 1732578000 | 24.73 | 0.06 | 0.23 | 24.72 | 24.8483 | 24.71 | 15808 |
| 1732318800 | 24.6722 | 0.03 | 0.13 | 24.63 | 24.72 | 24.63 | 15719 |
| 1732232400 | 24.64 | 0.12 | 0.49 | 24.65 | 24.7 | 24.5501 | 11437 |
| 1732146000 | 24.52 | -0.05 | -0.18 | 24.55 | 24.606 | 24.51 | 19868 |
| 1732059600 | 24.565 | -0.06 | -0.24 | 24.6424 | 24.6424 | 24.55 | 23278 |
| 1731973200 | 24.624 | 0.05 | 0.22 | 24.53 | 24.68 | 24.5163 | 5870 |
| 1731714000 | 24.57 | 0.02 | 0.08 | 24.56 | 24.65 | 24.5 | 14053 |
| 1731627600 | 24.55 | -0.06 | -0.24 | 24.69 | 24.71 | 24.55 | 7861 |
| 1731541200 | 24.61 | 0.07 | 0.29 | 24.64 | 24.7 | 24.5685 | 16393 |
| 1731454800 | 24.54 | -0.18 | -0.73 | 24.7 | 24.7 | 24.54 | 13706 |
| 1731368400 | 24.72 | -0.12 | -0.48 | 24.84 | 24.85 | 24.71 | 18038 |
| 1731109200 | 24.84 | 0.16 | 0.65 | 24.76 | 24.8699 | 24.6801 | 10227 |
| 1731022800 | 24.68 | 0.17 | 0.69 | 24.635 | 24.68 | 24.55 | 10418 |
| 1730936400 | 24.51 | -0.17 | -0.69 | 24.515 | 24.5579 | 24.3201 | 11325 |
| 1730850000 | 24.68 | 0.04 | 0.16 | 24.69 | 24.77 | 24.68 | 16326 |
| 1730763600 | 24.64 | 0.11 | 0.45 | 24.66 | 24.7499 | 24.62 | 14492 |
| 1730500800 | 24.53 | -0.02 | -0.08 | 24.59 | 24.6828 | 24.4964 | 12257 |
| 1730414400 | 24.55 | -0.04 | -0.16 | 24.61 | 24.69 | 24.48 | 57146 |
| 1730328000 | 24.59 | 0.02 | 0.08 | 24.66 | 24.7582 | 24.55 | 5091 |
| 1730241600 | 24.57 | -0.16 | -0.65 | 24.52 | 24.7099 | 24.52 | 6721 |
| 1730155200 | 24.73 | 0.1 | 0.41 | 24.73 | 24.7654 | 24.62 | 16015 |
| 1729896000 | 24.63 | 0.01 | 0.04 | 24.67 | 24.7 | 24.63 | 10164 |
| 1729809600 | 24.62 | -0.02 | -0.08 | 24.7 | 24.7 | 24.555 | 11452 |
| 1729723200 | 24.6402 | -0.09 | -0.38 | 24.67 | 24.87 | 24.6 | 39998 |
| 1729636800 | 24.735 | 0.09 | 0.34 | 24.8 | 24.8399 | 24.59 | 11997 |
| 1729550400 | 24.65 | -0.13 | -0.52 | 24.81 | 24.85 | 24.65 | 8044 |
| 1729291200 | 24.78 | -0.01 | -0.04 | 24.82 | 24.87 | 24.77 | 11419 |
| 1729204800 | 24.79 | -0.13 | -0.52 | 24.84 | 24.9399 | 24.75 | 12836 |
| 1729118400 | 24.92 | 0.06 | 0.24 | 24.81 | 25.03 | 24.81 | 13990 |
| 1729032000 | 24.86 | 0.17 | 0.69 | 24.77 | 24.94 | 24.77 | 42239 |
| 1728945600 | 24.69 | -0.02 | -0.08 | 24.69 | 24.739 | 24.6 | 11971 |
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
