Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CMS.US
70.36-0.12(-0.17%)(czas lokalny: 17.09.2024 15:49)CMS Energy Corp
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.09.2024 | 70.27 | 70.74 | 70.22 | 70.36 | 1 422 473 | 0 |
16.09.2024 | 70.15 | 70.64 | 70.09 | 70.47 | 3 718 580 | 0 |
13.09.2024 | 69.32 | 70.12 | 69.32 | 70.08 | 1 008 481 | 0 |
12.09.2024 | 69.10 | 69.58 | 68.94 | 69.32 | 1 333 538 | 0 |
11.09.2024 | 69.34 | 69.39 | 68.61 | 69.33 | 1 630 553 | 0 |
10.09.2024 | 69.27 | 69.69 | 69.09 | 69.54 | 2 143 024 | 0 |
09.09.2024 | 67.85 | 69.23 | 67.85 | 69.11 | 2 369 970 | 0 |
06.09.2024 | 68.49 | 68.78 | 67.96 | 68.01 | 1 748 100 | 0 |
05.09.2024 | 69.58 | 69.64 | 67.62 | 68.22 | 3 623 272 | 0 |
04.09.2024 | 68.84 | 69.53 | 68.71 | 69.17 | 1 219 087 | 0 |
03.09.2024 | 68.01 | 69.10 | 67.77 | 68.69 | 1 507 790 | 0 |
30.08.2024 | 67.78 | 68.07 | 67.41 | 67.86 | 1 826 700 | 0 |
29.08.2024 | 67.42 | 67.69 | 66.86 | 67.67 | 1 625 000 | 0 |
28.08.2024 | 67.75 | 68.08 | 67.36 | 67.41 | 1 675 900 | 0 |
27.08.2024 | 67.55 | 67.67 | 67.28 | 67.45 | 1 915 800 | 0 |
26.08.2024 | 67.39 | 67.97 | 67.32 | 67.71 | 1 249 100 | 0 |
23.08.2024 | 67.42 | 67.46 | 67.00 | 67.12 | 2 165 900 | 0 |
22.08.2024 | 66.93 | 67.33 | 66.87 | 67.26 | 1 003 900 | 0 |
21.08.2024 | 66.73 | 67.21 | 66.61 | 67.00 | 1 035 500 | 0 |
20.08.2024 | 66.70 | 67.10 | 66.47 | 66.73 | 1 310 800 | 0 |
19.08.2024 | 66.40 | 66.73 | 66.40 | 66.53 | 1 354 300 | 0 |
16.08.2024 | 66.10 | 66.90 | 65.92 | 66.45 | 2 009 800 | 0 |
15.08.2024 | 65.85 | 66.36 | 65.57 | 65.96 | 1 925 600 | 0 |
14.08.2024 | 65.88 | 66.56 | 65.69 | 66.32 | 1 410 200 | 0 |
13.08.2024 | 65.96 | 66.19 | 65.58 | 66.05 | 1 689 400 | 0 |
12.08.2024 | 65.33 | 65.89 | 65.24 | 65.78 | 1 902 800 | 0 |
09.08.2024 | 65.28 | 65.49 | 64.21 | 65.40 | 1 343 900 | 0 |
08.08.2024 | 64.97 | 65.72 | 64.89 | 65.21 | 1 410 800 | 0 |
07.08.2024 | 65.03 | 65.90 | 64.66 | 65.56 | 1 984 500 | 0 |
06.08.2024 | 64.58 | 65.60 | 64.28 | 64.90 | 1 788 600 | 0 |
05.08.2024 | 66.25 | 66.76 | 64.42 | 64.50 | 2 244 300 | 0 |
02.08.2024 | 66.27 | 67.77 | 65.48 | 66.12 | 5 154 200 | 0 |
01.08.2024 | 65.11 | 66.47 | 64.47 | 66.37 | 3 400 500 | 0 |
31.07.2024 | 65.14 | 65.17 | 64.58 | 64.80 | 1 570 000 | 0 |
30.07.2024 | 63.59 | 65.14 | 63.43 | 65.11 | 2 399 100 | 0 |
29.07.2024 | 63.03 | 63.91 | 62.73 | 63.66 | 3 074 300 | 0 |
26.07.2024 | 63.46 | 63.63 | 62.77 | 62.96 | 1 609 200 | 0 |
25.07.2024 | 63.49 | 64.28 | 62.33 | 63.21 | 2 846 700 | 0 |
24.07.2024 | 61.93 | 62.57 | 61.42 | 62.47 | 2 311 200 | 0 |
23.07.2024 | 61.55 | 61.78 | 61.26 | 61.40 | 1 488 900 | 0 |
22.07.2024 | 61.53 | 61.65 | 61.25 | 61.44 | 2 040 300 | 0 |
19.07.2024 | 61.99 | 61.99 | 60.84 | 61.34 | 1 817 600 | 0 |
18.07.2024 | 61.76 | 62.72 | 61.56 | 61.60 | 1 579 100 | 0 |
17.07.2024 | 61.46 | 62.89 | 61.32 | 62.13 | 1 864 100 | 0 |
16.07.2024 | 60.66 | 61.28 | 60.28 | 61.28 | 1 897 500 | 0 |
15.07.2024 | 60.72 | 60.92 | 60.03 | 60.31 | 1 758 000 | 0 |
12.07.2024 | 60.89 | 61.72 | 60.60 | 61.19 | 1 878 100 | 0 |
11.07.2024 | 59.56 | 60.81 | 59.45 | 60.66 | 1 740 300 | 0 |
10.07.2024 | 59.16 | 59.23 | 58.62 | 59.19 | 1 920 800 | 0 |
09.07.2024 | 58.63 | 59.21 | 58.50 | 58.86 | 1 730 600 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus