גלובס פיננסי

היום לא יתקיים מסחר בבורסת ארה"ב.

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 02.07.2026

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	76.41	76.41	76.41	76.41	0.00
16:50	76.34	76.34	76.34	76.34	22,674.00
17:00	76.375	76.375	76.375	76.375	10,120.00
17:10	76.56	76.56	76.56	76.56	23,492.00
17:20	76.3255	76.3255	76.3255	76.3255	32,673.00
17:30	76.42	76.42	76.42	76.42	20,949.00
17:40	76.62	76.62	76.62	76.62	23,820.00
17:50	76.63	76.63	76.63	76.63	14,132.00
18:00	76.67	76.67	76.67	76.67	11,029.00
18:10	76.725	76.725	76.725	76.725	9,226.00
18:20	76.95	76.95	76.95	76.95	12,542.00
18:30	76.97	76.97	76.97	76.97	27,115.00
18:40	76.93	76.93	76.93	76.93	9,290.00
18:50	76.83	76.83	76.83	76.83	5,737.00
19:00	76.81	76.81	76.81	76.81	14,232.00
19:10	76.83	76.83	76.83	76.83	6,784.00
19:20	76.9601	76.9601	76.9601	76.9601	10,387.00
19:30	77.07	77.07	77.07	77.07	7,319.00
19:40	77.11	77.11	77.11	77.11	7,287.00
19:50	77.1	77.1	77.1	77.1	15,852.00
20:00	77.16	77.16	77.16	77.16	12,106.00
20:10	77.14	77.14	77.14	77.14	15,609.00
20:20	77.145	77.145	77.145	77.145	10,964.00
20:30	77.09	77.09	77.09	77.09	15,527.00
20:40	77.2	77.2	77.2	77.2	11,149.00
20:50	77.24	77.24	77.24	77.24	22,807.00
21:00	77.26	77.26	77.26	77.26	12,084.00
21:10	77.17	77.17	77.17	77.17	21,770.00
21:20	77.215	77.215	77.215	77.215	13,313.00
21:30	77.14	77.14	77.14	77.14	22,518.00
21:40	77.27	77.27	77.27	77.27	14,289.00
21:50	77.41	77.41	77.41	77.41	9,120.00
22:00	77.28	77.28	77.28	77.28	13,017.00
22:10	77.3075	77.3075	77.3075	77.3075	22,602.00
22:20	77.33	77.33	77.33	77.33	19,352.00
22:30	77.44	77.44	77.44	77.44	20,879.00
22:40	77.421	77.421	77.421	77.421	25,452.00
22:50	77.61	77.61	77.61	77.61	46,864.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2026 17:00	77.925	77.6	77.8	77.83	492,619.00
26.06.2026 17:30	77.94	77.5	77.9	77.72	1,083,977.00
26.06.2026 18:00	77.88	77.71	77.81	77.855	839,907.00
26.06.2026 18:30	78.07	77.755	77.83	77.985	1,486,081.00
26.06.2026 19:00	78.07	77.82	77.96	77.86	2,080,190.00
26.06.2026 19:30	78	77.85	77.88	77.95	2,421,713.00
26.06.2026 20:00	78.08	77.935	77.96	78.035	2,668,906.00
26.06.2026 20:30	78.18	78.02	78.035	78.09	2,732,477.00
26.06.2026 21:00	78.2	78.08	78.11	78.1805	2,566,913.00
26.06.2026 21:30	78.44	78.19	78.23	78.44	2,814,182.00
26.06.2026 22:00	78.395	78.22	78.37	78.38	3,022,695.00
26.06.2026 22:30	78.82	78.2	78.363	78.82	3,781,665.00
29.06.2026 16:30	78.64	78.17	78.515	78.3	244,546.00
29.06.2026 17:00	78.51	78.17	78.28	78.17	595,811.00
29.06.2026 17:30	78.295	77.97	78.22	77.975	1,079,632.00
29.06.2026 18:00	77.94	77.675	77.91	77.765	1,353,488.00
29.06.2026 18:30	77.8299	77.65	77.79	77.68	2,778,543.00
29.06.2026 19:00	77.965	77.66	77.71	77.965	2,818,622.00
29.06.2026 19:30	78.15	77.925	77.975	77.975	3,009,289.00
29.06.2026 20:00	77.97	77.675	77.97	77.75	3,589,294.00
29.06.2026 20:30	77.815	77.545	77.725	77.815	4,373,559.00
29.06.2026 21:00	77.95	77.75	77.845	77.77	3,904,266.00
29.06.2026 21:30	77.71	77.535	77.69	77.635	4,279,017.00
29.06.2026 22:00	77.79	77.62	77.65	77.72	3,792,267.00
29.06.2026 22:30	77.985	77.485	77.71	77.98	3,929,269.00
30.06.2026 16:30	77.55	76.58	77.55	76.83	156,522.00
30.06.2026 17:00	76.98	76.73	76.83	76.835	979,993.00
30.06.2026 17:30	77.27	76.855	76.91	77.27	1,224,221.00
30.06.2026 18:00	77.41	77.295	77.36	77.345	1,257,351.00
30.06.2026 18:30	77.51	77.31	77.32	77.475	1,711,623.00
30.06.2026 19:00	77.66	77.37	77.43	77.63	1,722,392.00
30.06.2026 19:30	77.69	77.48	77.62	77.54	2,319,168.00
30.06.2026 20:00	77.65	77.495	77.5	77.54	2,885,723.00
30.06.2026 20:30	77.6797	77.49	77.5301	77.64	3,034,262.00
30.06.2026 21:00	77.78	77.58	77.61	77.66	2,411,460.00
30.06.2026 21:30	77.8	77.6	77.645	77.6001	3,252,693.00
30.06.2026 22:00	77.61	77.435	77.57	77.435	4,177,380.00
30.06.2026 22:30	77.41	76.56	77.4	76.56	4,674,055.00
01.07.2026 16:30	77.03	76.57	76.575	76.71	345,529.00
01.07.2026 17:00	76.9	76.61	76.715	76.735	660,825.00
01.07.2026 17:30	76.81	76.57	76.74	76.605	1,036,615.00
01.07.2026 18:00	76.59	76.315	76.39	76.315	1,845,296.00
01.07.2026 18:30	76.66	76.26	76.315	76.475	3,166,486.00
01.07.2026 19:00	76.58	76.375	76.43	76.4	3,157,169.00
01.07.2026 19:30	76.41	76.25	76.39	76.31	3,939,187.00
01.07.2026 20:00	76.315	76.135	76.315	76.17	3,877,209.00
01.07.2026 20:30	76.3	76.1	76.19	76.12	5,675,477.00
01.07.2026 21:00	76.24	76.03	76.155	76.09	5,319,360.00
01.07.2026 21:30	76.16	75.99	76.05	76.12	6,770,402.00
01.07.2026 22:00	76.07	75.82	76.06	75.925	6,289,544.00
01.07.2026 22:30	76.055	75.79	75.93	76.03	8,123,380.00
02.07.2026 16:30	76.76	76.205	76.535	76.46	97,263.00
02.07.2026 17:00	76.61	76.26	76.4	76.52	375,270.00
02.07.2026 17:30	76.749	76.465	76.54	76.74	562,157.00
02.07.2026 18:00	77.05	76.65	76.675	77.02	643,416.00
02.07.2026 18:30	77.01	76.72	76.97	76.855	756,239.00
02.07.2026 19:00	77.11	76.83	76.85	77.11	965,373.00
02.07.2026 19:30	77.2	77.075	77.1	77.14	1,220,080.00
02.07.2026 20:00	77.1999	77.06	77.135	77.11	1,464,551.00
02.07.2026 20:30	77.31	77.155	77.16	77.28	1,596,327.00
02.07.2026 21:00	77.27	77.085	77.27	77.14	1,819,917.00
02.07.2026 21:30	77.41	77.16	77.16	77.29	1,797,442.00
02.07.2026 22:00	77.475	77.26	77.26	77.46	2,388,482.00
02.07.2026 22:30	77.75	77.41	77.481	77.63	3,100,351.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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