Biznesradar Premium czy Biznesradar Plus?
od którego produktu zacząć?
SPRAWDŹNotowania historyczne CMS.US
66.50-0.06(-0.09%)(czas lokalny: 29.06.2022 16:03)CMS Energy Corporation
WERSJA BETA
New York Stock Exchange Inc
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 29.06.2022 | 66.62 | 66.84 | 66.28 | 66.50 | 1 733 829 | 0 |
| 28.06.2022 | 66.38 | 67.13 | 66.20 | 66.56 | 1 504 746 | 0 |
| 27.06.2022 | 64.87 | 66.22 | 64.74 | 66.19 | 1 092 041 | 0 |
| 24.06.2022 | 64.41 | 65.49 | 64.16 | 65.19 | 2 345 898 | 0 |
| 23.06.2022 | 63.06 | 64.20 | 62.97 | 64.12 | 1 650 712 | 0 |
| 22.06.2022 | 61.67 | 63.19 | 61.67 | 62.73 | 1 827 451 | 0 |
| 21.06.2022 | 61.23 | 62.21 | 61.19 | 61.93 | 2 348 348 | 0 |
| 17.06.2022 | 61.63 | 61.90 | 60.38 | 61.16 | 2 620 658 | 0 |
| 16.06.2022 | 61.89 | 61.89 | 60.70 | 61.50 | 1 589 398 | 0 |
| 15.06.2022 | 62.83 | 63.46 | 61.75 | 62.66 | 2 516 179 | 0 |
| 14.06.2022 | 64.91 | 65.21 | 61.82 | 62.52 | 2 117 564 | 0 |
| 13.06.2022 | 67.14 | 67.41 | 64.42 | 64.70 | 1 705 160 | 0 |
| 10.06.2022 | 67.32 | 68.32 | 66.99 | 67.71 | 2 140 762 | 0 |
| 09.06.2022 | 70.32 | 70.49 | 67.83 | 67.87 | 2 002 569 | 0 |
| 08.06.2022 | 71.52 | 71.52 | 70.18 | 70.26 | 1 760 755 | 0 |
| 07.06.2022 | 70.98 | 71.97 | 70.72 | 71.82 | 1 416 209 | 0 |
| 06.06.2022 | 71.40 | 71.61 | 71.04 | 71.20 | 1 804 990 | 0 |
| 03.06.2022 | 71.20 | 71.47 | 70.93 | 71.14 | 1 954 601 | 0 |
| 02.06.2022 | 70.67 | 71.35 | 69.72 | 71.28 | 1 573 653 | 0 |
| 01.06.2022 | 70.67 | 71.45 | 70.44 | 70.83 | 1 866 171 | 0 |
| 31.05.2022 | 70.67 | 71.35 | 70.13 | 71.04 | 3 033 541 | 0 |
| 27.05.2022 | 70.61 | 71.59 | 70.46 | 71.47 | 1 544 679 | 0 |
| 26.05.2022 | 71.00 | 71.31 | 70.56 | 70.81 | 1 535 736 | 0 |
| 25.05.2022 | 71.76 | 71.79 | 70.25 | 70.54 | 2 113 364 | 0 |
| 24.05.2022 | 69.88 | 71.81 | 69.59 | 71.71 | 1 631 486 | 0 |
| 23.05.2022 | 69.76 | 69.92 | 68.71 | 69.63 | 1 548 583 | 0 |
| 20.05.2022 | 69.34 | 69.39 | 68.19 | 68.83 | 2 142 003 | 0 |
| 19.05.2022 | 68.71 | 69.42 | 68.15 | 69.21 | 1 679 234 | 0 |
| 18.05.2022 | 69.55 | 69.67 | 68.73 | 68.90 | 1 575 160 | 0 |
| 17.05.2022 | 69.28 | 69.50 | 68.25 | 69.31 | 1 379 805 | 0 |
| 16.05.2022 | 69.72 | 69.76 | 68.82 | 69.08 | 1 904 691 | 0 |
| 13.05.2022 | 69.10 | 69.67 | 68.44 | 69.45 | 2 445 813 | 0 |
| 12.05.2022 | 68.60 | 69.05 | 67.71 | 68.58 | 2 882 514 | 0 |
| 11.05.2022 | 68.21 | 69.72 | 68.15 | 68.58 | 1 345 349 | 0 |
| 10.05.2022 | 69.15 | 70.20 | 67.65 | 68.28 | 1 880 111 | 0 |
| 09.05.2022 | 67.45 | 69.69 | 67.19 | 69.18 | 2 054 107 | 0 |
| 06.05.2022 | 67.20 | 68.01 | 66.92 | 67.75 | 2 029 920 | 0 |
| 05.05.2022 | 68.21 | 68.52 | 66.99 | 67.48 | 1 369 309 | 0 |
| 04.05.2022 | 67.53 | 69.00 | 67.48 | 68.84 | 2 229 396 | 0 |
| 03.05.2022 | 67.98 | 69.17 | 67.39 | 67.49 | 2 098 601 | 0 |
| 02.05.2022 | 69.16 | 69.56 | 67.22 | 67.80 | 1 970 439 | 0 |
| 29.04.2022 | 70.52 | 70.60 | 68.55 | 68.69 | 1 986 641 | 0 |
| 28.04.2022 | 70.37 | 71.09 | 69.76 | 70.87 | 2 035 435 | 0 |
| 27.04.2022 | 70.40 | 71.21 | 69.89 | 70.21 | 1 386 790 | 0 |
| 26.04.2022 | 70.23 | 71.46 | 70.23 | 70.38 | 1 592 917 | 0 |
| 25.04.2022 | 72.03 | 72.19 | 69.91 | 70.59 | 2 955 360 | 0 |
| 22.04.2022 | 72.77 | 72.79 | 71.63 | 71.76 | 1 359 878 | 0 |
| 21.04.2022 | 72.90 | 73.76 | 72.57 | 72.84 | 1 311 109 | 0 |
| 20.04.2022 | 72.95 | 73.25 | 72.44 | 73.04 | 1 481 232 | 0 |
| 19.04.2022 | 71.56 | 72.55 | 71.54 | 72.31 | 1 707 234 | 0 |
