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 05.06.2026

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	70.93	70.93	70.93	70.93	0.00
16:50	71.255	71.255	71.255	71.255	47,111.00
17:00	71.69	71.69	71.69	71.69	36,384.00
17:10	71.79	71.79	71.79	71.79	54,233.00
17:20	71.885	71.885	71.885	71.885	46,271.00
17:30	71.72	71.72	71.72	71.72	85,083.00
17:40	71.92	71.92	71.92	71.92	30,882.00
17:50	71.99	71.99	71.99	71.99	27,847.00
18:00	72.005	72.005	72.005	72.005	48,556.00
18:10	71.96	71.96	71.96	71.96	43,982.00
18:20	72.005	72.005	72.005	72.005	21,028.00
18:30	71.9901	71.9901	71.9901	71.9901	32,810.00
18:40	72.06	72.06	72.06	72.06	58,055.00
18:50	72.085	72.085	72.085	72.085	37,630.00
19:00	71.89	71.89	71.89	71.89	37,038.00
19:10	72.06	72.06	72.06	72.06	393,601.00
19:20	72.105	72.105	72.105	72.105	22,653.00
19:30	72.04	72.04	72.04	72.04	22,925.00
19:40	72.09	72.09	72.09	72.09	15,181.00
19:50	72.32	72.32	72.32	72.32	47,773.00
20:00	72.295	72.295	72.295	72.295	16,185.00
20:10	72.245	72.245	72.245	72.245	50,820.00
20:20	72.34	72.34	72.34	72.34	10,422.00
20:30	72.215	72.215	72.215	72.215	25,906.00
20:40	72.14	72.14	72.14	72.14	29,460.00
20:50	72.12	72.12	72.12	72.12	26,022.00
21:00	72.16	72.16	72.16	72.16	23,514.00
21:10	72.18	72.18	72.18	72.18	32,355.00
21:20	72.3	72.3	72.3	72.3	34,655.00
21:30	72.35	72.35	72.35	72.35	73,130.00
21:40	72.43	72.43	72.43	72.43	60,656.00
21:50	72.49	72.49	72.49	72.49	36,772.00
22:00	72.34	72.34	72.34	72.34	46,080.00
22:10	72.225	72.225	72.225	72.225	43,554.00
22:20	72.01	72.01	72.01	72.01	19,667.00
22:30	72.12	72.12	72.12	72.12	32,204.00
22:40	72.02	72.02	72.02	72.02	68,925.00
22:50	71.875	71.875	71.875	71.875	76,124.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.06.2026 17:00	71.94	71.64	71.8	71.69	481,087.00
01.06.2026 17:30	71.69	71.69	71.69	71.69	158,224.00
01.06.2026 18:00	71.69	71.69	71.69	71.69	158,224.00
01.06.2026 18:30	71.69	71.69	71.69	71.69	158,224.00
01.06.2026 19:00	71.69	71.69	71.69	71.69	158,224.00
01.06.2026 19:30	71.69	71.69	71.69	71.69	158,224.00
01.06.2026 20:00	71.205	71.205	71.205	71.205	35,542.00
01.06.2026 20:30	71.24	70.98	71.23	71.05	2,214,641.00
01.06.2026 21:00	71.165	70.985	71.065	70.985	2,261,374.00
01.06.2026 21:30	71.09	70.98	71	71.02	1,828,849.00
01.06.2026 22:00	70.98	70.82	70.98	70.86	2,476,839.00
01.06.2026 22:30	70.89	70.59	70.88	70.59	2,856,766.00
02.06.2026 16:30	71.523	70.845	70.845	71.08	77,948.00
02.06.2026 17:00	71.24	70.92	70.99	71.155	285,332.00
02.06.2026 17:30	71.28	71.045	71.185	71.07	674,694.00
02.06.2026 18:00	71.13	71.02	71.04	71.05	1,046,448.00
02.06.2026 18:30	71.195	71.02	71.02	71.11	1,422,660.00
02.06.2026 19:00	71.19	71.06	71.06	71.18	1,798,334.00
02.06.2026 19:30	71.36	71.13	71.13	71.36	1,971,708.00
02.06.2026 20:00	71.49	71.325	71.36	71.445	2,070,424.00
02.06.2026 20:30	71.57	71.43	71.465	71.53	2,988,127.00
02.06.2026 21:00	71.81	71.53	71.53	71.81	3,600,938.00
02.06.2026 21:30	71.82	71.74	71.79	71.76	3,582,369.00
02.06.2026 22:00	71.76	71.551	71.76	71.67	4,062,191.00
02.06.2026 22:30	71.9	71.651	71.68	71.86	6,582,866.00
03.06.2026 16:30	72.75	71.96	71.995	72.61	312,403.00
03.06.2026 17:00	72.66	72.24	72.62	72.44	677,187.00
03.06.2026 17:30	72.58	72.45	72.45	72.535	690,602.00
03.06.2026 18:00	72.8	72.52	72.53	72.8	1,436,432.00
03.06.2026 18:30	72.95	72.75	72.79	72.75	2,035,257.00
03.06.2026 19:00	72.9	72.77	72.78	72.86	3,044,624.00
03.06.2026 19:30	73.03	72.84	72.87	72.925	3,717,449.00
03.06.2026 20:00	72.945	72.745	72.945	72.805	4,414,109.00
03.06.2026 20:30	72.82	71.26	72.8	71.385	12,522,700.00
03.06.2026 21:00	71.65	71.07	71.41	71.35	13,695,304.00
03.06.2026 21:30	71.265	70.7	71.265	70.86	14,932,842.00
03.06.2026 22:00	71	70.77	70.86	70.775	17,753,957.00
03.06.2026 22:30	70.79	70.32	70.79	70.34	17,571,023.00
04.06.2026 16:30	70.55	69.85	70.305	69.92	434,315.00
04.06.2026 17:00	70.02	69.56	69.84	69.56	1,109,149.00
04.06.2026 17:30	69.7925	68.9	69.575	68.93	1,638,798.00
04.06.2026 18:00	69.125	68.84	68.945	68.94	3,084,015.00
04.06.2026 18:30	69.45	68.845	68.92	69.42	3,760,683.00
04.06.2026 19:00	69.85	69.4	69.45	69.82	5,231,871.00
04.06.2026 19:30	70.03	69.79	69.82	69.98	6,425,161.00
04.06.2026 20:00	70.01	69.86	69.99	69.88	6,474,151.00
04.06.2026 20:30	69.95	69.811	69.875	69.91	6,840,606.00
04.06.2026 21:00	70.04	69.915	69.93	69.98	7,213,493.00
04.06.2026 21:30	70.16	69.935	69.99	70.13	6,307,427.00
04.06.2026 22:00	70.48	70.18	70.19	70.48	7,764,209.00
04.06.2026 22:30	70.505	70.26	70.365	70.41	10,441,939.00
05.06.2026 16:30	72.01	70.59	70.59	72.01	219,891.00
05.06.2026 17:00	72.06	71.555	71.975	71.86	1,121,134.00
05.06.2026 17:30	72.04	71.8	71.81	71.98	1,963,527.00
05.06.2026 18:00	72.08	71.87	72.06	72.04	1,675,131.00
05.06.2026 18:30	72.17	71.81	72.03	71.94	3,074,279.00
05.06.2026 19:00	72.12	71.945	71.945	72.02	5,742,600.00
05.06.2026 19:30	72.37	72.035	72.035	72.2899	6,068,556.00
05.06.2026 20:00	72.35	72.13	72.24	72.13	6,850,796.00
05.06.2026 20:30	72.195	72.11	72.17	72.15	7,669,932.00
05.06.2026 21:00	72.43	72.1	72.13	72.39	6,877,969.00
05.06.2026 21:30	72.57	72.25	72.39	72.25	7,911,285.00
05.06.2026 22:00	72.32	72.01	72.32	72.075	8,610,081.00
05.06.2026 22:30	72.14	71.795	72.06	72.015	11,031,554.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.06.2025	70.09	69.06	69.72	69.66	2,925,799.00
10.06.2025	70.33	69.53	69.78	70.15	1,588,972.00
11.06.2025	70.26	69.74	70.11	70.00	1,944,799.00
12.06.2025	70.87	70.00	70.07	70.81	1,736,949.00
13.06.2025	71.00	70.26	70.93	70.53	1,900,294.00
16.06.2025	71.03	69.23	70.62	69.54	1,698,807.00
17.06.2025	69.68	68.74	69.64	69.12	2,267,840.00
18.06.2025	69.40	68.71	69.26	68.79	2,393,152.00
20.06.2025	69.73	68.82	68.96	69.05	3,506,781.00
23.06.2025	69.98	69.22	69.45	69.87	2,089,921.00
24.06.2025	70.37	69.54	69.68	69.71	3,461,924.00
25.06.2025	69.30	68.41	69.30	68.57	2,165,313.00
26.06.2025	69.24	68.56	68.69	69.16	2,001,281.00
27.06.2025	69.61	68.86	69.21	69.01	2,341,049.00
30.06.2025	69.35	68.46	68.83	69.28	2,704,596.00
01.07.2025	70.30	68.81	69.53	70.13	2,246,749.00
02.07.2025	70.40	68.95	69.95	69.69	2,291,237.00
03.07.2025	70.61	69.49	69.86	70.47	1,413,304.00
07.07.2025	70.22	69.27	69.97	69.63	2,948,980.00
08.07.2025	69.61	68.63	69.09	69.37	1,968,449.00
09.07.2025	69.89	68.86	69.51	69.76	2,326,614.00
10.07.2025	70.68	68.84	69.24	70.54	2,288,361.00
11.07.2025	70.66	69.83	70.12	70.35	1,749,812.00
14.07.2025	70.97	70.17	70.28	70.55	1,574,039.00
15.07.2025	70.66	69.75	70.36	70.33	2,108,975.00
16.07.2025	70.83	70.03	70.27	70.69	1,588,505.00
17.07.2025	71.15	70.16	70.30	70.85	2,011,431.00
18.07.2025	72.04	71.00	71.17	71.92	1,579,607.00
21.07.2025	72.52	71.74	72.07	72.25	1,301,362.00
22.07.2025	73.60	72.32	72.53	73.58	1,520,064.00
23.07.2025	73.56	72.63	73.43	72.89	2,669,023.00
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