Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CMS.US
62.91-0.02(-0.03%)(czas lokalny: 13.05.2024 16:00)CMS Energy Corporation
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
10.05.2024 | 63.46 | 63.70 | 62.82 | 62.93 | 2 002 069 | 0 |
09.05.2024 | 62.74 | 63.38 | 62.50 | 63.23 | 1 788 838 | 0 |
08.05.2024 | 62.22 | 62.84 | 61.84 | 62.74 | 2 120 581 | 0 |
07.05.2024 | 62.02 | 62.29 | 61.61 | 62.22 | 2 264 640 | 0 |
06.05.2024 | 61.74 | 61.74 | 61.14 | 61.61 | 1 772 327 | 0 |
03.05.2024 | 61.66 | 61.91 | 60.83 | 61.56 | 1 485 518 | 0 |
02.05.2024 | 61.14 | 61.44 | 60.77 | 61.27 | 1 492 143 | 0 |
01.05.2024 | 60.48 | 61.19 | 60.16 | 60.84 | 3 390 185 | 0 |
30.04.2024 | 59.81 | 60.97 | 59.49 | 60.61 | 3 403 530 | 0 |
29.04.2024 | 59.68 | 60.21 | 59.46 | 60.20 | 4 502 375 | 0 |
26.04.2024 | 60.65 | 60.65 | 59.31 | 59.34 | 2 380 266 | 0 |
25.04.2024 | 60.92 | 60.92 | 59.03 | 60.48 | 4 983 655 | 0 |
24.04.2024 | 59.48 | 60.42 | 59.24 | 60.28 | 5 468 397 | 0 |
23.04.2024 | 59.80 | 60.45 | 59.75 | 59.95 | 3 175 361 | 0 |
22.04.2024 | 59.29 | 60.34 | 59.09 | 60.00 | 3 424 840 | 0 |
19.04.2024 | 58.68 | 59.68 | 58.68 | 59.55 | 1 743 791 | 0 |
18.04.2024 | 58.39 | 58.60 | 57.81 | 58.48 | 2 283 149 | 0 |
17.04.2024 | 57.33 | 58.33 | 57.17 | 58.25 | 2 023 327 | 0 |
16.04.2024 | 57.42 | 57.62 | 56.61 | 56.89 | 2 046 151 | 0 |
15.04.2024 | 57.96 | 58.12 | 57.16 | 57.61 | 2 248 717 | 0 |
12.04.2024 | 57.89 | 58.25 | 57.40 | 57.66 | 1 361 085 | 0 |
11.04.2024 | 58.44 | 58.48 | 57.63 | 57.88 | 1 422 180 | 0 |
10.04.2024 | 58.20 | 58.58 | 57.73 | 58.14 | 2 455 241 | 0 |
09.04.2024 | 59.36 | 59.51 | 58.85 | 59.24 | 1 926 923 | 0 |
08.04.2024 | 58.74 | 59.40 | 58.61 | 59.09 | 2 154 710 | 0 |
05.04.2024 | 58.77 | 59.03 | 58.35 | 58.65 | 2 713 179 | 0 |
04.04.2024 | 59.25 | 59.53 | 58.38 | 59.27 | 4 719 344 | 0 |
03.04.2024 | 60.17 | 60.29 | 59.30 | 59.32 | 2 166 830 | 0 |
02.04.2024 | 59.97 | 60.77 | 59.82 | 60.19 | 2 343 173 | 0 |
01.04.2024 | 60.39 | 60.42 | 59.72 | 59.98 | 1 619 050 | 0 |
28.03.2024 | 59.95 | 60.34 | 60.34 | 60.34 | 2 363 553 | 0 |
27.03.2024 | 58.63 | 59.96 | 58.61 | 59.92 | 3 541 795 | 0 |
26.03.2024 | 58.63 | 58.84 | 58.10 | 58.25 | 2 277 477 | 0 |
25.03.2024 | 59.08 | 59.26 | 58.35 | 58.61 | 1 824 057 | 0 |
22.03.2024 | 59.33 | 59.35 | 58.83 | 58.97 | 2 704 597 | 0 |
21.03.2024 | 58.55 | 59.26 | 58.40 | 58.89 | 2 989 953 | 0 |
20.03.2024 | 58.31 | 58.98 | 58.10 | 58.53 | 2 252 287 | 0 |
19.03.2024 | 58.49 | 58.92 | 58.08 | 58.41 | 2 292 225 | 0 |
18.03.2024 | 57.80 | 58.51 | 57.75 | 58.30 | 3 266 406 | 0 |
15.03.2024 | 57.92 | 58.60 | 57.78 | 57.82 | 4 799 006 | 0 |
14.03.2024 | 58.42 | 58.74 | 57.74 | 58.29 | 3 024 143 | 0 |
13.03.2024 | 59.68 | 59.98 | 58.70 | 58.80 | 2 974 845 | 0 |
12.03.2024 | 60.06 | 60.34 | 59.18 | 59.42 | 1 856 651 | 0 |
11.03.2024 | 60.31 | 60.79 | 59.81 | 60.47 | 1 596 097 | 0 |
08.03.2024 | 60.33 | 60.49 | 59.74 | 60.26 | 1 900 850 | 0 |
07.03.2024 | 60.75 | 60.87 | 59.88 | 60.08 | 2 216 529 | 0 |
06.03.2024 | 59.75 | 60.54 | 59.51 | 60.30 | 2 809 825 | 0 |
05.03.2024 | 59.27 | 60.24 | 59.01 | 59.30 | 3 849 021 | 0 |
04.03.2024 | 57.69 | 59.01 | 57.73 | 58.97 | 2 473 736 | 0 |
01.03.2024 | 57.37 | 58.20 | 56.74 | 58.14 | 4 275 024 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus