Premium
CMS Energy Corporation (CMSC)
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 | -0.33 | -1.47321428571 | 22.4 | 22.41 | 21.93 | 26306 | 22.04485682 | CS |
| 4 | -0.7 | -3.07422046552 | 22.77 | 22.8093 | 21.88 | 14110 | 22.23547423 | CS |
| 12 | -0.03 | -0.135746606335 | 22.1 | 23.2 | 21.88 | 15076 | 22.59373546 | CS |
| 26 | -1.02 | -4.41749675184 | 23.09 | 23.99 | 21.85 | 16799 | 22.89192362 | CS |
| 52 | -0.13 | -0.585585585586 | 22.2 | 24.5299 | 21.85 | 23739 | 23.18642146 | CS |
| 156 | -1.82 | -7.61825031394 | 23.89 | 25.36 | 21.2829 | 26574 | 23.41358263 | CS |
| 260 | -5.63 | -20.3249097473 | 27.7 | 27.75 | 21.2829 | 26667 | 24.18781317 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 21.93 | -0.12 | -0.53 | 21.96 | 22.0515 | 21.93 | 31040 |
| 1782427200 | 22.046 | -0.02 | -0.09 | 22.09 | 22.15 | 21.975 | 53247 |
| 1782340800 | 22.065 | -0.05 | -0.20 | 22.14 | 22.2 | 22.05 | 13982 |
| 1782254400 | 22.11 | -0.05 | -0.23 | 22.11 | 22.28 | 22.04 | 12145 |
| 1782168000 | 22.16 | -0.21 | -0.94 | 22.4 | 22.41 | 22.16 | 21117 |
| 1781822400 | 22.37 | 0.05 | 0.22 | 22.48 | 22.52 | 21.88 | 18497 |
| 1781736000 | 22.32 | -0.05 | -0.20 | 22.35 | 22.42 | 22.32 | 12518 |
| 1781649600 | 22.365 | 0.02 | 0.11 | 22.37 | 22.49 | 22.31 | 16913 |
| 1781563200 | 22.34 | 0.01 | 0.04 | 22.33 | 22.4426 | 22.33 | 5838 |
| 1781304000 | 22.33 | -0.02 | -0.09 | 22.41 | 22.41 | 22.2701 | 8344 |
| 1781217600 | 22.35 | 0.05 | 0.22 | 22.26 | 22.39 | 22.26 | 10429 |
| 1781131200 | 22.3 | -0.01 | -0.04 | 22.25 | 22.3599 | 22.25 | 6680 |
| 1781044800 | 22.31 | -0.05 | -0.22 | 22.34 | 22.45 | 22.29 | 8399 |
| 1780958400 | 22.36 | -0.11 | -0.49 | 22.45 | 22.49 | 22.36 | 6359 |
| 1780699200 | 22.47 | -0.14 | -0.61 | 22.57 | 22.65 | 22.39 | 13957 |
| 1780612800 | 22.6084 | 0.01 | 0.04 | 22.6 | 22.63 | 22.56 | 8846 |
| 1780526400 | 22.6 | -0.07 | -0.31 | 22.6 | 22.68 | 22.6 | 10108 |
| 1780440000 | 22.67 | -0.1 | -0.44 | 22.73 | 22.8093 | 22.67 | 5371 |
| 1780353600 | 22.77 | 0.03 | 0.13 | 22.77 | 22.79 | 22.72 | 4307 |
| 1780094400 | 22.74 | -0.1 | -0.44 | 22.87 | 22.9 | 22.74 | 20815 |
| 1780008000 | 22.84 | 0.02 | 0.09 | 22.78 | 22.88 | 22.78 | 12289 |
| 1779921600 | 22.8187 | 0.1 | 0.43 | 22.77 | 22.85 | 22.73 | 8709 |
| 1779835200 | 22.72 | 0.06 | 0.26 | 22.68 | 22.7954 | 22.68 | 17149 |
| 1779489600 | 22.66 | 0.01 | 0.04 | 22.65 | 22.75 | 22.57 | 18543 |
| 1779403200 | 22.65 | -0.13 | -0.57 | 22.75 | 22.9099 | 22.6 | 16534 |
| 1779316800 | 22.78 | -0.02 | -0.09 | 22.86 | 22.91 | 22.7003 | 14284 |
| 1779230400 | 22.8 | -0.18 | -0.78 | 22.95 | 22.95 | 22.75 | 30515 |
| 1779144000 | 22.98 | 0 | 0.00 | 22.94 | 23.02 | 22.87 | 8332 |
| 1778884800 | 22.98 | -0.16 | -0.69 | 23.1 | 23.1 | 22.96 | 8208 |
| 1778798400 | 23.14 | 0.09 | 0.39 | 23.04 | 23.2 | 23.04 | 6158 |
| 1778712000 | 23.0502 | -0.06 | -0.26 | 23.15 | 23.15 | 23.03 | 11296 |
| 1778625600 | 23.11 | -0.01 | -0.04 | 23.17 | 23.18 | 23.04 | 12800 |
| 1778539200 | 23.12 | 0.01 | 0.04 | 23.03 | 23.12 | 23 | 14946 |
| 1778280000 | 23.11 | 0.14 | 0.61 | 22.95 | 23.11 | 22.95 | 16567 |
| 1778193600 | 22.97 | -0.04 | -0.17 | 23.03 | 23.03 | 22.9101 | 8637 |
| 1778107200 | 23.01 | 0.13 | 0.57 | 22.97 | 23.01 | 22.86 | 11268 |
| 1778020800 | 22.88 | 0.01 | 0.04 | 22.82 | 22.9 | 22.7974 | 9392 |
| 1777934400 | 22.8701 | -0.01 | -0.04 | 22.91 | 22.93 | 22.82 | 14374 |
| 1777675200 | 22.88 | 0.06 | 0.26 | 22.9 | 22.9399 | 22.7801 | 12158 |
| 1777588800 | 22.82 | 0 | 0.00 | 22.86 | 22.86 | 22.77 | 24507 |
| 1777502400 | 22.82 | -0.01 | -0.04 | 22.88 | 22.88 | 22.77 | 45460 |
| 1777416000 | 22.83 | -0.03 | -0.13 | 22.86 | 22.9249 | 22.79 | 5918 |
| 1777329600 | 22.86 | -0.09 | -0.39 | 22.93 | 22.97 | 22.84 | 10218 |
| 1777070400 | 22.95 | 0.04 | 0.17 | 22.91 | 22.95 | 22.85 | 17406 |
| 1776984000 | 22.91 | 0.08 | 0.35 | 22.74 | 22.96 | 22.74 | 15394 |
| 1776897600 | 22.83 | 0.17 | 0.75 | 22.66 | 22.86 | 22.66 | 26773 |
| 1776811200 | 22.66 | -0.07 | -0.31 | 22.75 | 22.75 | 22.63 | 15776 |
| 1776724800 | 22.73 | -0.04 | -0.17 | 22.74 | 22.7799 | 22.6501 | 14176 |
| 1776465600 | 22.7698 | 0.15 | 0.66 | 22.78 | 22.78 | 22.74 | 6184 |
| 1776379200 | 22.62 | -0.09 | -0.40 | 22.74 | 22.765 | 22.59 | 12291 |
| 1776292800 | 22.71 | 0.07 | 0.31 | 22.71 | 22.79 | 22.66 | 25946 |
| 1776206400 | 22.64 | 0.15 | 0.67 | 22.55 | 22.69 | 22.55 | 19965 |
| 1776120000 | 22.49 | 0.06 | 0.27 | 22.32 | 22.49 | 22.32 | 17608 |
| 1775860800 | 22.43 | 0.04 | 0.18 | 22.41 | 22.47 | 22.3461 | 7744 |
| 1775774400 | 22.39 | 0.1 | 0.45 | 22.33 | 22.4799 | 22.32 | 10924 |
| 1775688000 | 22.29 | 0.15 | 0.68 | 22.36 | 22.4099 | 22.29 | 23741 |
| 1775601600 | 22.14 | -0.04 | -0.18 | 22.17 | 22.17 | 22.04 | 16084 |
| 1775515200 | 22.18 | 0.14 | 0.64 | 22.1 | 22.2 | 22.065 | 17216 |
| 1775169600 | 22.04 | 0.05 | 0.23 | 21.88 | 22.13 | 21.85 | 17199 |
| 1775083200 | 21.99 | 0.09 | 0.41 | 22.01 | 22.1 | 21.96 | 25531 |
| 1774996800 | 21.9 | -0.77 | -3.40 | 22.45 | 22.45 | 21.87 | 128952 |
| 1774910400 | 22.67 | -0.1 | -0.44 | 22.71 | 22.81 | 22.67 | 12535 |
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.
