גלובס פיננסי

היום לא יתקיים מסחר בבורסת תל אביב.

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 22.07.2026

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	73.125	73.125	73.125	73.125	0.00
16:50	73.11	73.11	73.11	73.11	159,351.00
17:00	73.045	73.045	73.045	73.045	84,212.00
17:10	73.18	73.18	73.18	73.18	33,322.00
17:20	73.39	73.39	73.39	73.39	30,955.00
17:30	73.24	73.24	73.24	73.24	15,083.00
17:40	73.29	73.29	73.29	73.29	23,871.00
17:50	73.36	73.36	73.36	73.36	14,825.00
18:00	73.35	73.35	73.35	73.35	18,555.00
18:10	73.21	73.21	73.21	73.21	18,087.00
18:20	73.19	73.19	73.19	73.19	30,096.00
18:30	73.14	73.14	73.14	73.14	23,380.00
18:40	73.26	73.26	73.26	73.26	27,846.00
18:50	73.315	73.315	73.315	73.315	30,945.00
19:00	73.24	73.24	73.24	73.24	34,852.00
19:10	73.24	73.24	73.24	73.24	21,831.00
19:20	73.23	73.23	73.23	73.23	23,555.00
19:30	73.335	73.335	73.335	73.335	36,044.00
19:40	73.475	73.475	73.475	73.475	21,225.00
19:50	73.51	73.51	73.51	73.51	48,970.00
20:00	73.585	73.585	73.585	73.585	33,847.00
20:10	73.615	73.615	73.615	73.615	16,388.00
20:20	73.57	73.57	73.57	73.57	12,233.00
20:30	73.595	73.595	73.595	73.595	17,104.00
20:40	73.64	73.64	73.64	73.64	18,180.00
20:50	73.68	73.68	73.68	73.68	19,562.00
21:00	73.745	73.745	73.745	73.745	30,557.00
21:10	73.64	73.64	73.64	73.64	33,822.00
21:20	73.66	73.66	73.66	73.66	20,010.00
21:30	73.69	73.69	73.69	73.69	18,288.00
21:40	73.62	73.62	73.62	73.62	24,796.00
21:50	73.46	73.46	73.46	73.46	13,632.00
22:00	73.38	73.38	73.38	73.38	33,353.00
22:10	73.4	73.4	73.4	73.4	60,416.00
22:20	73.44	73.44	73.44	73.44	28,530.00
22:30	73.41	73.41	73.41	73.41	30,202.00
22:40	73.42	73.42	73.42	73.42	52,983.00
22:50	73.61	73.61	73.61	73.61	45,954.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.07.2026 17:00	75.31	74.8	75.22	74.865	1,425,158.00
17.07.2026 17:30	75.11	74.71	74.89	75.11	1,628,443.00
17.07.2026 18:00	75.11	74.76	75.07	74.885	2,099,731.00
17.07.2026 18:30	74.91	74.44	74.88	74.54	2,904,795.00
17.07.2026 19:00	74.545	74.245	74.5	74.26	2,857,030.00
17.07.2026 19:30	74.34	74.045	74.27	74.055	3,560,317.00
17.07.2026 20:00	74.055	73.735	74.055	73.9	5,322,321.00
17.07.2026 20:30	73.98	73.635	73.85	73.675	6,529,004.00
17.07.2026 21:00	73.76	73.63	73.69	73.67	6,070,168.00
17.07.2026 21:30	73.935	73.645	73.645	73.9	5,423,328.00
17.07.2026 22:00	73.865	73.66	73.85	73.66	7,257,444.00
17.07.2026 22:30	73.81	73.445	73.63	73.675	9,989,307.00
20.07.2026 16:30	74.24	73.69	73.9	73.69	114,340.00
20.07.2026 17:00	73.93	73.64	73.75	73.78	352,008.00
20.07.2026 17:30	73.805	73.585	73.68	73.68	642,118.00
20.07.2026 18:00	73.65	73.07	73.65	73.14	1,004,837.00
20.07.2026 18:30	73.165	72.93	73.165	73.075	1,396,792.00
20.07.2026 19:00	73	72.805	73	72.875	1,647,158.00
20.07.2026 19:30	72.89	72.71	72.845	72.79	2,466,530.00
20.07.2026 20:00	72.83	72.585	72.79	72.68	3,618,268.00
20.07.2026 20:30	72.86	72.655	72.68	72.745	3,695,446.00
20.07.2026 21:00	72.89	72.72	72.75	72.89	3,553,413.00
20.07.2026 21:30	72.89	72.7	72.885	72.75	3,414,600.00
20.07.2026 22:00	72.905	72.7	72.76	72.875	3,953,753.00
20.07.2026 22:30	72.945	72.71	72.8597	72.89	4,644,105.00
21.07.2026 16:30	72.77	72.03	72.64	72.095	219,486.00
21.07.2026 17:00	72.36	72.08	72.15	72.22	459,043.00
21.07.2026 17:30	72.24	71.785	72.24	71.98	749,808.00
21.07.2026 18:00	72.06	71.85	72	72.03	1,226,351.00
21.07.2026 18:30	72.07	71.875	72.02	71.96	1,556,976.00
21.07.2026 19:00	72.08	71.95	71.99	72.08	1,674,531.00
21.07.2026 19:30	72.11	72.03	72.09	72.06	2,294,380.00
21.07.2026 20:00	72.085	71.91	72.03	71.98	2,546,530.00
21.07.2026 20:30	72.38	72.08	72.08	72.375	2,243,852.00
21.07.2026 21:00	72.27	72.18	72.19	72.25	2,200,290.00
21.07.2026 21:30	72.36	72.23	72.235	72.36	2,001,728.00
21.07.2026 22:00	72.51	72.24	72.3301	72.49	1,267,665.00
21.07.2026 22:30	72.6	72.35	72.52	72.505	3,532,334.00
22.07.2026 16:30	73.25	72.93	73.04	73.036	470,499.00
22.07.2026 17:00	73.4	72.96	73.005	73.265	1,251,116.00
22.07.2026 17:30	73.4	73.19	73.285	73.35	1,204,692.00
22.07.2026 18:00	73.335	73.13	73.32	73.2	1,848,692.00
22.07.2026 18:30	73.33	73.17	73.215	73.19	2,311,776.00
22.07.2026 19:00	73.425	73.175	73.195	73.42	2,243,664.00
22.07.2026 19:30	73.62	73.43	73.44	73.62	2,727,138.00
22.07.2026 20:00	73.62	73.56	73.59	73.57	2,680,164.00
22.07.2026 20:30	73.76	73.55	73.57	73.755	3,412,625.00
22.07.2026 21:00	73.74	73.6	73.74	73.665	3,225,177.00
22.07.2026 21:30	73.66	73.34	73.66	73.4	3,650,877.00
22.07.2026 22:00	73.49	73.35	73.48	73.37	5,272,268.00
22.07.2026 22:30	73.96	73.34	73.38	73.96	4,717,137.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.07.2025	73.33	72.56	73.00	72.89	1,900,597.00
25.07.2025	73.27	72.12	72.83	72.78	2,028,248.00
28.07.2025	72.57	71.33	72.49	71.34	1,944,142.00
29.07.2025	72.36	71.16	71.51	72.27	2,165,635.00
30.07.2025	72.91	71.94	72.36	72.17	2,497,846.00
31.07.2025	73.85	72.15	72.15	73.80	3,889,405.00
01.08.2025	74.40	73.55	74.15	74.08	2,926,292.00
04.08.2025	74.94	74.19	74.32	74.67	2,466,876.00
05.08.2025	74.93	73.94	74.84	74.16	2,046,314.00
06.08.2025	74.76	73.87	74.26	74.11	1,853,422.00
07.08.2025	74.89	73.74	74.03	74.53	3,010,495.00
08.08.2025	74.62	73.23	74.38	73.48	2,571,411.00
11.08.2025	73.63	72.44	73.60	72.92	2,404,301.00
12.08.2025	73.09	72.33	73.02	72.81	2,583,367.00
13.08.2025	73.47	72.63	72.87	73.46	1,799,872.00
14.08.2025	73.39	72.32	73.21	72.59	2,256,837.00
15.08.2025	72.55	71.99	72.52	72.30	2,491,515.00
18.08.2025	72.92	72.03	72.41	72.03	2,067,341.00
19.08.2025	73.07	72.06	72.11	73.03	2,835,840.00
20.08.2025	74.14	72.95	73.38	73.01	2,143,314.00
21.08.2025	73.29	72.58	72.83	72.78	3,325,728.00
22.08.2025	73.64	72.81	73.00	73.12	1,787,932.00
25.08.2025	73.12	72.10	72.90	72.22	1,460,725.00
26.08.2025	72.78	71.92	72.26	72.09	2,494,456.00
27.08.2025	72.51	71.91	72.14	72.21	1,516,018.00
28.08.2025	72.42	71.10	72.02	71.21	1,519,441.00
29.08.2025	71.90	71.12	71.22	71.57	1,487,179.00
02.09.2025	71.76	70.80	71.38	71.16	1,886,482.00
03.09.2025	71.72	71.00	71.00	71.52	1,936,770.00
04.09.2025	72.24	71.23	71.94	71.54	1,559,978.00
05.09.2025	71.89	71.13	71.72	71.55	1,540,836.00
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