Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CMS.US
59.92+1.67(+2.87%)(czas lokalny: 27.03.2024 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 |
---|---|---|---|---|---|---|
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 |
29.02.2024 | 57.31 | 57.79 | 57.09 | 57.37 | 3 906 436 | 0 |
28.02.2024 | 57.29 | 57.72 | 56.95 | 57.02 | 2 614 232 | 0 |
27.02.2024 | 56.91 | 57.38 | 56.50 | 57.33 | 1 784 567 | 0 |
26.02.2024 | 57.44 | 57.43 | 56.31 | 56.60 | 2 207 254 | 0 |
23.02.2024 | 57.30 | 57.96 | 57.09 | 57.70 | 2 084 759 | 0 |
22.02.2024 | 57.13 | 57.34 | 56.69 | 57.14 | 1 717 437 | 0 |
21.02.2024 | 57.31 | 57.82 | 56.94 | 57.73 | 2 824 893 | 0 |
20.02.2024 | 57.36 | 58.01 | 56.92 | 57.03 | 3 022 470 | 0 |
16.02.2024 | 57.00 | 57.27 | 57.27 | 57.27 | 2 081 473 | 0 |
15.02.2024 | 56.69 | 57.52 | 56.69 | 57.22 | 1 608 560 | 0 |
14.02.2024 | 56.13 | 56.58 | 55.80 | 56.42 | 1 833 923 | 0 |
13.02.2024 | 56.76 | 56.92 | 55.10 | 56.14 | 2 487 218 | 0 |
12.02.2024 | 56.17 | 56.97 | 56.01 | 56.95 | 1 706 315 | 0 |
09.02.2024 | 55.73 | 56.11 | 55.59 | 56.08 | 1 604 822 | 0 |
08.02.2024 | 56.16 | 56.34 | 55.71 | 56.27 | 2 070 938 | 0 |
07.02.2024 | 56.75 | 56.79 | 56.23 | 56.41 | 1 907 599 | 0 |
06.02.2024 | 56.34 | 56.78 | 56.27 | 56.47 | 2 505 591 | 0 |
05.02.2024 | 57.01 | 57.15 | 56.48 | 56.58 | 2 314 089 | 0 |
02.02.2024 | 58.72 | 58.79 | 57.34 | 57.77 | 3 179 702 | 0 |
01.02.2024 | 57.25 | 58.95 | 56.72 | 58.84 | 3 929 310 | 0 |
31.01.2024 | 57.89 | 58.09 | 56.95 | 57.16 | 2 790 893 | 0 |
30.01.2024 | 57.04 | 57.60 | 56.59 | 57.28 | 1 736 181 | 0 |
29.01.2024 | 56.36 | 57.23 | 56.02 | 57.13 | 1 541 444 | 0 |
26.01.2024 | 56.66 | 56.78 | 56.22 | 56.39 | 1 863 632 | 0 |
25.01.2024 | 56.20 | 56.52 | 55.71 | 56.46 | 2 410 005 | 0 |
24.01.2024 | 57.22 | 57.26 | 55.52 | 55.61 | 2 133 320 | 0 |
23.01.2024 | 56.58 | 56.94 | 56.37 | 56.81 | 2 350 865 | 0 |
22.01.2024 | 56.46 | 57.02 | 56.24 | 56.59 | 3 116 073 | 0 |
19.01.2024 | 56.54 | 56.58 | 55.96 | 56.44 | 1 919 684 | 0 |
18.01.2024 | 56.83 | 56.84 | 56.14 | 56.34 | 3 001 020 | 0 |
17.01.2024 | 57.77 | 58.51 | 56.85 | 57.18 | 2 353 064 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus