Premium
CMS Energy Corporation (CMSD)
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 | -0.18 | -0.818181818182 | 22 | 22.08 | 21.75 | 56691 | 21.91374142 | CS |
| 4 | -0.98 | -4.29824561404 | 22.8 | 22.8777 | 21.75 | 41794 | 22.22848487 | CS |
| 12 | -0.46 | -2.06463195691 | 22.28 | 23.64 | 21.75 | 35180 | 22.70210447 | CS |
| 26 | -1.28 | -5.54112554113 | 23.1 | 24.21 | 21.75 | 39970 | 23.06155605 | CS |
| 52 | -0.75 | -3.32299512627 | 22.57 | 24.76 | 21.75 | 39459 | 23.33203013 | CS |
| 156 | -2.43 | -10.0206185567 | 24.25 | 25.31 | 21.6 | 49582 | 23.74493006 | CS |
| 260 | -6.01 | -21.5954006468 | 27.83 | 27.92 | 21.3301 | 52243 | 24.32313215 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772800 | 21.9 | 0.13 | 0.60 | 21.83 | 21.925 | 21.77 | 53334 |
| 1782513600 | 21.77 | -0.16 | -0.73 | 21.85 | 21.9 | 21.75 | 57986 |
| 1782427200 | 21.93 | -0.09 | -0.41 | 21.98 | 22.03 | 21.84 | 73568 |
| 1782340800 | 22.02 | 0.06 | 0.27 | 21.96 | 22.06 | 21.96 | 55204 |
| 1782254400 | 21.96 | -0.12 | -0.54 | 22 | 22.08 | 21.95 | 43362 |
| 1782168000 | 22.08 | -0.21 | -0.94 | 22.32 | 22.3687 | 22.02 | 38859 |
| 1781822400 | 22.29 | 0 | 0.00 | 22.3 | 22.4 | 22.25 | 32972 |
| 1781736000 | 22.29 | 0.03 | 0.13 | 22.26 | 22.34 | 22.24 | 63007 |
| 1781649600 | 22.26 | -0.06 | -0.27 | 22.36 | 22.36 | 22.25 | 32311 |
| 1781563200 | 22.32 | 0.06 | 0.27 | 22.38 | 22.4 | 22.261 | 24047 |
| 1781304000 | 22.26 | -0.04 | -0.18 | 22.28 | 22.3817 | 22.26 | 27443 |
| 1781217600 | 22.3 | 0.01 | 0.04 | 22.28 | 22.3694 | 22.23 | 25425 |
| 1781131200 | 22.29 | 0.01 | 0.04 | 22.23 | 22.36 | 22.2201 | 25307 |
| 1781044800 | 22.28 | -0.13 | -0.58 | 22.45 | 22.47 | 22.27 | 21839 |
| 1780958400 | 22.41 | -0.11 | -0.49 | 22.57 | 22.57 | 22.36 | 36267 |
| 1780699200 | 22.52 | -0.13 | -0.57 | 22.61 | 22.61 | 22.41 | 35690 |
| 1780612800 | 22.65 | 0.05 | 0.22 | 22.5 | 22.7 | 22.5 | 58885 |
| 1780526400 | 22.6 | -0.11 | -0.48 | 22.62 | 22.705 | 22.4301 | 36045 |
| 1780440000 | 22.71 | -0.09 | -0.39 | 22.8 | 22.8777 | 22.67 | 52538 |
| 1780353600 | 22.8 | -0.13 | -0.57 | 22.85 | 22.93 | 22.8 | 36511 |
| 1780094400 | 22.93 | 0.04 | 0.17 | 22.93 | 22.93 | 22.76 | 66630 |
| 1780008000 | 22.89 | 0.05 | 0.22 | 22.87 | 22.96 | 22.77 | 63269 |
| 1779921600 | 22.8406 | 0.07 | 0.31 | 22.83 | 22.87 | 22.75 | 16878 |
| 1779835200 | 22.77 | 0.04 | 0.18 | 22.76 | 22.8499 | 22.71 | 26296 |
| 1779489600 | 22.73 | 0.01 | 0.04 | 22.8 | 22.8 | 22.66 | 46935 |
| 1779403200 | 22.72 | -0.17 | -0.74 | 22.81 | 22.9399 | 22.62 | 32523 |
| 1779316800 | 22.89 | 0.14 | 0.62 | 22.76 | 22.94 | 22.76 | 23493 |
| 1779230400 | 22.75 | -0.21 | -0.91 | 22.9 | 22.96 | 22.75 | 40695 |
| 1779144000 | 22.96 | -0.09 | -0.39 | 23.16 | 23.16 | 22.94 | 27584 |
| 1778884800 | 23.05 | -0.55 | -2.33 | 23.18 | 23.19 | 23.05 | 35323 |
| 1778798400 | 23.6 | 0.04 | 0.17 | 23.51 | 23.6 | 23.51 | 21354 |
| 1778712000 | 23.56 | -0.04 | -0.17 | 23.6 | 23.6 | 23.5409 | 21476 |
| 1778625600 | 23.6 | -0.01 | -0.04 | 23.59 | 23.63 | 23.4501 | 36656 |
| 1778539200 | 23.61 | 0.08 | 0.32 | 23.59 | 23.64 | 23.4109 | 30820 |
| 1778280000 | 23.5337 | 0.11 | 0.49 | 23.42 | 23.56 | 23.4 | 31921 |
| 1778193600 | 23.42 | 0 | 0.00 | 23.35 | 23.42 | 23.35 | 20879 |
| 1778107200 | 23.42 | 0.13 | 0.56 | 23.29 | 23.4299 | 23.29 | 16913 |
| 1778020800 | 23.29 | 0.04 | 0.17 | 23.31 | 23.3499 | 23.2201 | 21550 |
| 1777934400 | 23.25 | -0.03 | -0.13 | 23.26 | 23.34 | 23.23 | 29448 |
| 1777675200 | 23.28 | 0.15 | 0.65 | 23.21 | 23.37 | 23.1433 | 35339 |
| 1777588800 | 23.13 | 0.07 | 0.30 | 23.08 | 23.22 | 23.04 | 45119 |
| 1777502400 | 23.06 | -0.14 | -0.60 | 23.19 | 23.2296 | 23.05 | 22942 |
| 1777416000 | 23.2 | -0.06 | -0.26 | 23.21 | 23.28 | 23.19 | 24816 |
| 1777329600 | 23.26 | -0.06 | -0.26 | 23.35 | 23.36 | 23.22 | 21272 |
| 1777070400 | 23.32 | 0.09 | 0.39 | 23.27 | 23.36 | 23.16 | 20812 |
| 1776984000 | 23.23 | 0.1 | 0.43 | 23.1 | 23.29 | 23.1 | 30673 |
| 1776897600 | 23.13 | 0.09 | 0.39 | 23.01 | 23.15 | 23.01 | 18533 |
| 1776811200 | 23.04 | -0.05 | -0.19 | 23.05 | 23.12 | 23 | 22449 |
| 1776724800 | 23.085 | 0.01 | 0.02 | 23 | 23.18 | 22.95 | 31890 |
| 1776465600 | 23.08 | 0.18 | 0.79 | 23.01 | 23.18 | 23 | 31016 |
| 1776379200 | 22.9 | -0.13 | -0.56 | 23.13 | 23.13 | 22.9 | 32246 |
| 1776292800 | 23.03 | 0.2 | 0.88 | 22.83 | 23.11 | 22.83 | 35952 |
| 1776206400 | 22.83 | 0.17 | 0.75 | 22.74 | 22.97 | 22.74 | 39303 |
| 1776120000 | 22.66 | 0.03 | 0.13 | 22.65 | 22.69 | 22.5301 | 37340 |
| 1775860800 | 22.63 | 0.04 | 0.18 | 22.64 | 22.7 | 22.54 | 38816 |
| 1775774400 | 22.59 | 0.09 | 0.40 | 22.58 | 22.7278 | 22.5001 | 41669 |
| 1775688000 | 22.5 | 0.21 | 0.94 | 22.54 | 22.65 | 22.3701 | 30054 |
| 1775601600 | 22.29 | -0.06 | -0.27 | 22.28 | 22.4 | 22.245 | 38933 |
| 1775515200 | 22.35 | 0.09 | 0.40 | 22.32 | 22.47 | 22.3101 | 30224 |
| 1775169600 | 22.26 | 0.11 | 0.50 | 22.05 | 22.31 | 22.05 | 40379 |
| 1775083200 | 22.15 | 0.05 | 0.23 | 22.18 | 22.33 | 22.12 | 95577 |
| 1774996800 | 22.1 | -0.4 | -1.78 | 22.61 | 22.6447 | 22.05 | 260848 |
| 1774910400 | 22.5 | -0.16 | -0.71 | 22.7 | 22.8381 | 22.45 | 27647 |
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.
