גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סי.אם.אס. אנרג'י > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 04.09.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סי.אם.אס. אנרג'י

CMS Energy

מניה CMS ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	68.7	68.7	68.7	68.7	0.00
16:50	68.925	68.925	68.925	68.925	48,437.00
17:00	68.94	68.94	68.94	68.94	32,731.00
17:10	68.815	68.815	68.815	68.815	29,043.00
17:20	68.885	68.885	68.885	68.885	23,167.00
17:30	69	69	69	69	26,761.00
17:40	68.98	68.98	68.98	68.98	28,381.00
17:50	68.905	68.905	68.905	68.905	22,383.00
18:00	68.955	68.955	68.955	68.955	17,448.00
18:10	69.0181	69.0181	69.0181	69.0181	29,413.00
18:20	69.07	69.07	69.07	69.07	20,252.00
18:30	69.005	69.005	69.005	69.005	22,558.00
18:40	68.95	68.95	68.95	68.95	17,625.00
18:50	68.92	68.92	68.92	68.92	17,441.00
19:00	68.89	68.89	68.89	68.89	19,844.00
19:10	68.93	68.93	68.93	68.93	16,755.00
19:20	68.86	68.86	68.86	68.86	14,573.00
19:30	68.865	68.865	68.865	68.865	11,363.00
19:40	68.805	68.805	68.805	68.805	15,771.00
19:50	68.515	68.515	68.515	68.515	29,235.00
20:00	68.67	68.67	68.67	68.67	43,134.00
20:10	68.615	68.615	68.615	68.615	23,514.00
20:20	68.54	68.54	68.54	68.54	23,611.00
20:30	68.421	68.421	68.421	68.421	18,458.00
20:40	68.34	68.34	68.34	68.34	25,729.00
20:50	68.36	68.36	68.36	68.36	17,306.00
21:00	68.365	68.365	68.365	68.365	25,992.00
21:10	68.34	68.34	68.34	68.34	22,767.00
21:20	68.35	68.35	68.35	68.35	26,539.00
21:30	68.33	68.33	68.33	68.33	20,663.00
21:40	68.385	68.385	68.385	68.385	20,760.00
21:50	68.38	68.38	68.38	68.38	41,062.00
22:00	68.4	68.4	68.4	68.4	42,718.00
22:10	68.38	68.38	68.38	68.38	42,013.00
22:20	68.4	68.4	68.4	68.4	24,733.00
22:30	68.475	68.475	68.475	68.475	26,940.00
22:40	68.42	68.42	68.42	68.42	34,553.00
22:50	68.475	68.475	68.475	68.475	38,526.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
31.08.2026 17:00	67.7	67.495	67.67	67.6	198,792.00
31.08.2026 17:30	67.98	67.61	67.61	67.98	268,508.00
31.08.2026 18:00	68.045	67.905	67.922	68.045	369,055.00
31.08.2026 18:30	68.265	68.05	68.05	68.265	329,012.00
31.08.2026 19:00	68.315	68.09	68.24	68.09	769,584.00
31.08.2026 19:30	68.17	67.9	68.105	67.9	992,954.00
31.08.2026 20:00	68	67.87	67.94	67.88	1,160,143.00
31.08.2026 20:30	68.058	67.865	67.911	68.0132	1,800,207.00
31.08.2026 21:00	68.13	68.04	68.04	68.12	2,423,723.00
31.08.2026 21:30	68.2	68.06	68.13	68.07	3,338,112.00
31.08.2026 22:00	68.09	68.01	68.0249	68.07	2,897,282.00
31.08.2026 22:30	68.18	67.8925	68.06	68.18	3,155,229.00
01.09.2026 16:30	68.68	68.02	68.56	68.17	68,101.00
01.09.2026 17:00	68.24	67.905	68.21	68.095	227,061.00
01.09.2026 17:30	68.175	67.93	68.14	68.045	316,573.00
01.09.2026 18:00	68.29	67.995	68.05	68.095	435,797.00
01.09.2026 18:30	68.085	67.84	68.06	67.87	646,773.00
01.09.2026 19:00	67.99	67.88	67.91	67.93	1,066,958.00
01.09.2026 19:30	67.95	67.62	67.89	67.62	1,304,124.00
01.09.2026 20:00	67.725	67.58	67.625	67.7	1,548,512.00
01.09.2026 20:30	67.74	67.62	67.685	67.66	2,794,276.00
01.09.2026 21:00	67.91	67.6	67.67	67.6	3,634,198.00
01.09.2026 21:30	67.7	67.58	67.6	67.69	2,886,618.00
01.09.2026 22:00	67.815	67.62	67.66	67.805	4,207,748.00
01.09.2026 22:30	67.95	67.805	67.815	67.95	4,923,954.00
02.09.2026 16:30	67.945	67.225	67.945	67.26	62,344.00
02.09.2026 17:00	67.72	67.29	67.39	67.605	237,571.00
02.09.2026 17:30	67.87	67.45	67.495	67.81	419,524.00
02.09.2026 18:00	68.025	67.795	67.83	68.025	579,548.00
02.09.2026 18:30	68.04	67.855	68.03	67.955	1,187,044.00
02.09.2026 19:00	68.06	67.95	67.955	68.035	1,190,903.00
02.09.2026 19:30	68.02	67.865	68.02	67.925	1,499,744.00
02.09.2026 20:00	68.12	67.91	67.94	68.12	1,693,259.00
02.09.2026 20:30	68.24	68.11	68.125	68.115	2,071,096.00
02.09.2026 21:00	68.22	68.11	68.13	68.19	2,322,127.00
02.09.2026 21:30	68.215	68.15	68.18	68.155	1,781,802.00
02.09.2026 22:00	68.155	68.155	68.155	68.155	660,111.00
02.09.2026 22:30	68.155	68.155	68.155	68.155	660,111.00
03.09.2026 16:30	68.46	68.15	68.4352	68.33	43,147.00
03.09.2026 17:00	68.395	68.2	68.365	68.3	235,309.00
03.09.2026 17:30	68.45	68.14	68.29	68.1944	409,636.00
03.09.2026 18:00	68.43	68.22	68.29	68.38	553,375.00
03.09.2026 18:30	68.58	68.4	68.44	68.58	623,981.00
03.09.2026 19:00	68.6	68.48	68.57	68.56	906,525.00
03.09.2026 19:30	68.705	68.555	68.555	68.65	1,168,631.00
03.09.2026 20:00	68.65	68.565	68.64	68.65	1,340,390.00
03.09.2026 20:30	68.665	68.495	68.65	68.495	1,436,703.00
03.09.2026 21:00	68.56	68.4	68.55	68.49	2,326,471.00
03.09.2026 21:30	68.5166	68.38	68.5166	68.455	3,055,433.00
03.09.2026 22:00	68.58	68.4	68.43	68.58	3,236,883.00
03.09.2026 22:30	68.675	68.41	68.58	68.475	3,799,438.00
04.09.2026 16:30	68.945	68.31	68.31	68.82	161,277.00
04.09.2026 17:00	69.11	68.76	68.76	69.065	465,432.00
04.09.2026 17:30	69.025	68.87	69.0238	68.98	714,056.00
04.09.2026 18:00	69.13	68.96	68.99	69	1,001,640.00
04.09.2026 18:30	68.99	68.85	68.97	68.88	873,948.00
04.09.2026 19:00	68.93	68.84	68.86	68.85	924,438.00
04.09.2026 19:30	68.83	68.515	68.83	68.635	1,423,149.00
04.09.2026 20:00	68.63	68.34	68.6	68.34	2,553,606.00
04.09.2026 20:30	68.37	68.2401	68.335	68.365	2,941,157.00
04.09.2026 21:00	68.37	68.305	68.35	68.35	3,603,822.00
04.09.2026 21:30	68.45	68.35	68.355	68.367	4,296,298.00
04.09.2026 22:00	68.54	68.345	68.405	68.54	3,999,663.00
04.09.2026 22:30	68.525	68.3	68.525	68.44	4,539,411.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.09.2025	71.38	70.52	71.29	70.69	1,699,137.00
09.09.2025	71.17	70.40	70.45	70.91	1,470,809.00
10.09.2025	71.34	70.53	70.88	71.22	1,790,096.00
11.09.2025	71.77	70.93	71.30	71.67	1,618,803.00
12.09.2025	71.89	71.17	71.43	71.68	1,911,124.00
15.09.2025	72.00	71.56	71.58	71.58	1,395,484.00
16.09.2025	71.44	69.92	71.17	69.96	2,012,055.00
17.09.2025	71.14	70.26	70.32	70.38	1,935,639.00
18.09.2025	70.67	69.76	70.24	70.19	920,386.00
19.09.2025	70.54	69.82	70.48	70.13	1,962,839.00
22.09.2025	70.72	70.17	70.21	70.69	617,807.00
23.09.2025	71.61	70.16	70.26	71.50	683,675.00
24.09.2025	72.03	71.34	71.57	71.66	748,366.00
25.09.2025	72.22	69.82	71.99	70.99	2,827,606.00
26.09.2025	71.90	70.97	71.34	71.60	564,752.00
29.09.2025	72.98	71.38	71.75	72.79	1,067,105.00
30.09.2025	73.44	72.62	72.95	73.25	622,814.00
01.10.2025	73.39	72.32	73.21	72.35	911,746.00
02.10.2025	72.29	71.37	72.22	71.86	845,348.00
03.10.2025	72.92	71.72	71.88	72.34	1,289,611.00
06.10.2025	73.26	72.37	72.50	73.24	1,195,754.00
07.10.2025	74.56	73.05	73.29	73.75	1,145,748.00
08.10.2025	74.26	72.99	73.95	73.19	771,338.00
09.10.2025	73.80	73.01	73.54	73.27	1,160,931.00
10.10.2025	74.63	73.18	73.31	74.10	919,118.00
13.10.2025	74.13	73.32	73.87	73.55	982,921.00
14.10.2025	74.90	73.60	73.85	74.33	891,697.00
15.10.2025	75.42	74.07	74.32	75.33	848,253.00
16.10.2025	76.11	74.69	75.21	74.75	861,710.00
17.10.2025	74.94	74.20	74.48	74.80	895,757.00
20.10.2025	75.28	74.80	75.26	75.10	796,132.00
21.10.2025	75.30	74.18	75.30	74.52	713,021.00
22.10.2025	75.58	74.40	74.64	75.15	745,530.00
23.10.2025	75.55	74.47	75.44	74.57	621,369.00
24.10.2025	75.17	74.28	74.70	74.76	715,741.00
27.10.2025	74.81	74.04	74.42	74.58	875,185.00
28.10.2025	74.55	73.26	74.48	73.44	1,257,467.00
29.10.2025	73.61	72.15	73.56	72.29	2,193,701.00
30.10.2025	74.01	71.65	72.86	73.20	1,855,715.00
31.10.2025	73.94	72.16	72.75	73.57	1,904,074.00
03.11.2025	72.94	71.45	71.73	72.51	3,269,178.00
04.11.2025	72.95	72.02	72.20	72.94	2,756,290.00
05.11.2025	73.23	72.09	73.02	72.57	1,085,336.00
06.11.2025	73.16	72.26	72.57	72.35	1,390,316.00
07.11.2025	73.23	72.03	72.24	73.22	1,144,672.00
10.11.2025	74.22	72.94	73.02	74.07	1,508,365.00
11.11.2025	74.88	73.96	74.16	74.84	816,065.00
12.11.2025	75.06	74.17	74.52	74.97	1,105,059.00
13.11.2025	74.91	73.82	74.63	73.94	935,664.00
14.11.2025	74.20	73.15	73.81	73.93	848,364.00
17.11.2025	74.55	73.96	74.15	74.45	814,650.00
18.11.2025	75.08	74.20	74.67	74.26	843,375.00
19.11.2025	74.14	72.58	74.14	72.94	1,075,843.00
20.11.2025	74.02	73.23	73.43	73.50	822,924.00
21.11.2025	74.24	73.26	73.82	74.04	875,278.00
24.11.2025	74.56	73.38	74.10	74.30	1,276,020.00
25.11.2025	74.99	74.32	74.54	74.84	1,333,738.00
26.11.2025	75.31	74.76	75.04	75.26	711,568.00
28.11.2025	75.53	75.14	75.21	75.42	332,959.00
01.12.2025	75.35	73.13	75.16	73.21	1,242,353.00
02.12.2025	73.49	72.50	73.36	72.65	748,100.00
03.12.2025	73.00	71.68	72.89	72.22	897,260.00
04.12.2025	72.44	71.04	72.00	71.71	930,953.00
05.12.2025	71.86	71.05	71.68	71.08	815,572.00
08.12.2025	71.31	70.31	71.24	70.53	757,922.00
09.12.2025	71.29	70.29	70.88	70.44	590,372.00
10.12.2025	70.64	69.97	70.34	70.03	729,672.00
11.12.2025	70.65	69.33	70.29	69.74	1,206,769.00
12.12.2025	70.38	69.59	69.82	69.86	1,001,024.00
15.12.2025	70.81	69.91	70.15	70.78	842,659.00
16.12.2025	71.13	69.88	71.01	69.93	1,077,317.00
17.12.2025	70.39	69.86	69.98	70.26	1,266,088.00
18.12.2025	70.78	70.25	70.61	70.62	1,368,504.00
19.12.2025	70.69	69.15	70.33	69.15	1,772,244.00
22.12.2025	69.86	68.86	69.00	69.75	880,012.00
23.12.2025	70.26	69.53	69.71	70.01	1,152,348.00
24.12.2025	70.21	69.79	70.02	70.10	309,276.00
26.12.2025	70.18	69.72	69.90	69.98	481,483.00
29.12.2025	70.58	70.08	70.20	70.14	708,641.00
30.12.2025	70.70	70.08	70.39	70.43	373,469.00
31.12.2025	70.48	69.90	70.29	69.93	429,482.00
02.01.2026	70.91	69.46	69.72	70.40	1,207,382.00
05.01.2026	70.18	68.64	69.98	69.49	1,394,059.00
06.01.2026	70.47	69.51	69.60	70.40	1,064,787.00
07.01.2026	70.99	69.35	70.82	69.57	878,695.00
08.01.2026	70.62	69.62	69.67	69.86	1,331,004.00
09.01.2026	70.56	69.74	70.06	70.00	1,752,755.00
12.01.2026	70.58	69.60	69.96	69.83	1,131,587.00
13.01.2026	70.61	69.43	69.81	70.55	1,341,779.00
14.01.2026	71.27	70.28	70.43	70.92	1,638,061.00
15.01.2026	71.40	70.70	71.15	71.30	1,138,323.00
16.01.2026	71.87	70.78	71.08	71.68	1,392,399.00
20.01.2026	71.71	70.77	71.61	71.35	1,085,909.00
21.01.2026	72.12	71.35	71.93	71.70	1,490,146.00
22.01.2026	71.94	70.82	71.75	70.98	1,133,232.00
23.01.2026	71.05	70.03	70.76	70.67	2,399,160.00
26.01.2026	71.78	70.87	71.38	71.53	1,001,177.00
27.01.2026	72.11	71.27	71.63	72.05	1,029,429.00
28.01.2026	72.49	71.61	72.03	71.81	1,146,767.00
29.01.2026	72.70	70.31	72.21	70.87	4,390,103.00
30.01.2026	71.51	70.28	70.72	71.50	1,826,161.00
02.02.2026	71.98	70.29	71.94	70.57	1,509,497.00
03.02.2026	71.98	70.74	70.56	71.79	1,234,285.00
04.02.2026	72.75	71.39	72.01	71.57	1,872,885.00
05.02.2026	74.10	71.52	72.88	72.82	2,731,748.00
06.02.2026	73.88	72.13	73.66	72.81	1,845,483.00
09.02.2026	72.95	71.69	72.85	72.79	1,103,426.00

צרו איתנו קשר *5988