גלובס פיננסי

נתוני מסחר בבורסות גרמניה, מילאנו, פריס מעודכנים ליום המסחר האחרון. באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

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 01.05.2026

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:

יומי

שבועי

רבעוני

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	76.38	76.38	76.38	76.38	0.00
16:50	76.65	76.65	76.65	76.65	20,040.00
17:00	76.785	76.785	76.785	76.785	34,381.00
17:10	77.09	77.09	77.09	77.09	62,240.00
17:20	77.03	77.03	77.03	77.03	25,577.00
17:30	77.02	77.02	77.02	77.02	17,980.00
17:40	77.075	77.075	77.075	77.075	20,553.00
17:50	76.83	76.83	76.83	76.83	15,218.00
18:00	76.8	76.8	76.8	76.8	48,804.00
18:10	76.97	76.97	76.97	76.97	23,549.00
18:20	76.95	76.95	76.95	76.95	16,333.00
18:30	76.79	76.79	76.79	76.79	16,654.00
18:40	76.915	76.915	76.915	76.915	16,051.00
18:50	76.97	76.97	76.97	76.97	25,467.00
19:00	77.065	77.065	77.065	77.065	18,928.00
19:10	77.115	77.115	77.115	77.115	19,725.00
19:20	77.025	77.025	77.025	77.025	41,833.00
19:30	76.93	76.93	76.93	76.93	14,251.00
19:40	76.92	76.92	76.92	76.92	13,850.00
19:50	76.79	76.79	76.79	76.79	26,667.00
20:00	76.69	76.69	76.69	76.69	45,835.00
20:10	76.54	76.54	76.54	76.54	14,923.00
20:20	76.41	76.41	76.41	76.41	21,869.00
20:30	76.275	76.275	76.275	76.275	17,274.00
20:40	76.36	76.36	76.36	76.36	26,226.00
20:50	76.365	76.365	76.365	76.365	22,325.00
21:00	76.29	76.29	76.29	76.29	20,539.00
21:10	76.42	76.42	76.42	76.42	26,572.00
21:20	76.18	76.18	76.18	76.18	21,548.00
21:30	76.155	76.155	76.155	76.155	18,674.00
21:40	76.12	76.12	76.12	76.12	22,708.00
21:50	76.05	76.05	76.05	76.05	19,968.00
22:00	76.075	76.075	76.075	76.075	22,727.00
22:10	76.05	76.05	76.05	76.05	36,607.00
22:20	76.175	76.175	76.175	76.175	23,637.00
22:30	76.15	76.15	76.15	76.15	30,066.00
22:40	76.13	76.13	76.13	76.13	61,333.00
22:50	76.275	76.275	76.275	76.275	52,320.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.04.2026 17:00	76.165	75.495	76.12	75.91	1,597,794.00
28.04.2026 17:30	76.075	75.5	75.92	75.92	2,471,416.00
28.04.2026 18:00	76	75.565	75.86	75.63	3,433,247.00
28.04.2026 18:30	75.65	75.4	75.65	75.48	4,313,944.00
28.04.2026 19:00	75.949	75.42	75.57	75.9	4,448,372.00
28.04.2026 19:30	75.935	75.62	75.935	75.645	4,897,263.00
28.04.2026 20:00	75.935	75.61	75.625	75.8	5,368,340.00
28.04.2026 20:30	75.97	75.75	75.75	75.92	6,829,425.00
28.04.2026 21:00	76.5	75.81	75.98	76.14	7,358,451.00
28.04.2026 21:30	76.43	76.01	76.15	76.06	5,938,553.00
28.04.2026 22:00	76.265	75.62	76.04	75.65	6,874,362.00
28.04.2026 22:30	76.025	75.495	75.63	75.945	7,089,216.00
29.04.2026 16:30	75.725	75.08	75.725	75.28	125,841.00
29.04.2026 17:00	75.445	75.075	75.445	75.075	320,215.00
29.04.2026 17:30	75.18	74.805	75.12	75.095	685,366.00
29.04.2026 18:00	75.425	75.15	75.21	75.35	988,065.00
29.04.2026 18:30	75.335	75.025	75.335	75.23	1,475,121.00
29.04.2026 19:00	75.49	75.23	75.23	75.42	2,138,797.00
29.04.2026 19:30	75.545	75.36	75.46	75.36	2,407,912.00
29.04.2026 20:00	75.44	75.11	75.37	75.11	2,959,444.00
29.04.2026 20:30	75.155	74.99	75.11	75.045	2,652,354.00
29.04.2026 21:00	75.115	74.78	75.02	74.795	3,603,889.00
29.04.2026 21:30	74.85	74.5	74.8	74.51	5,295,561.00
29.04.2026 22:00	74.82	74.525	74.57	74.81	5,874,812.00
29.04.2026 22:30	75.095	74.68	74.86	74.79	7,724,606.00
30.04.2026 16:30	76.255	75.24	75.26	76.23	458,635.00
30.04.2026 17:00	76.545	76.085	76.24	76.38	1,125,176.00
30.04.2026 17:30	76.535	76.115	76.46	76.115	1,190,885.00
30.04.2026 18:00	76.01	75.695	76	75.96	1,658,857.00
30.04.2026 18:30	76.11	75.78	75.89	75.84	1,791,946.00
30.04.2026 19:00	75.96	75.81	75.84	75.94	2,035,158.00
30.04.2026 19:30	76.05	75.9	75.955	75.99	2,506,862.00
30.04.2026 20:00	76.03	75.785	75.985	76	3,202,371.00
30.04.2026 20:30	76.13	75.915	75.98	75.915	3,944,185.00
30.04.2026 21:00	76.16	75.86	75.95	76.13	3,935,672.00
30.04.2026 21:30	76.52	76.145	76.145	76.52	4,302,994.00
30.04.2026 22:00	76.82	76.53	76.57	76.71	5,897,153.00
30.04.2026 22:30	76.84	76.5	76.63	76.77	5,500,316.00
01.05.2026 16:30	76.9	76.29	76.64	76.86	218,186.00
01.05.2026 17:00	77.16	76.8	76.85	77.01	977,637.00
01.05.2026 17:30	77.14	76.78	77	76.92	1,212,984.00
01.05.2026 18:00	77.055	76.79	76.905	76.87	1,680,566.00
01.05.2026 18:30	77.12	76.885	76.9	77.11	2,360,798.00
01.05.2026 19:00	77.175	76.9	77.175	76.96	2,337,411.00
01.05.2026 19:30	76.96	76.56	76.935	76.56	2,533,887.00
01.05.2026 20:00	76.57	76.21	76.53	76.21	3,386,050.00
01.05.2026 20:30	76.44	76.18	76.2175	76.285	3,490,855.00
01.05.2026 21:00	76.47	76.14	76.24	76.14	3,875,663.00
01.05.2026 21:30	76.23	76.025	76.16	76.025	4,578,267.00
01.05.2026 22:00	76.22	76	76.04	76.05	4,677,756.00
01.05.2026 22:30	76.29	75.9745	76.06	76.06	5,823,810.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.05.2025	73.29	72.25	72.65	73.04	1,871,086.00
06.05.2025	74.18	72.70	72.92	73.37	2,952,463.00
07.05.2025	74.40	73.21	73.28	73.95	2,798,563.00
08.05.2025	73.95	72.45	73.65	72.60	1,961,687.00
09.05.2025	72.35	71.25	72.32	72.28	1,928,864.00
12.05.2025	71.55	69.79	71.22	70.08	2,471,991.00
13.05.2025	70.35	68.90	69.97	69.24	3,090,374.00
14.05.2025	69.41	67.71	69.13	68.79	2,626,372.00
15.05.2025	71.09	69.11	69.45	70.90	3,222,257.00
16.05.2025	71.57	70.74	70.86	71.47	2,410,244.00
19.05.2025	72.03	70.99	71.23	71.97	1,709,995.00
20.05.2025	72.39	71.50	71.75	71.98	1,236,848.00
21.05.2025	72.11	70.64	71.87	70.76	1,531,589.00
22.05.2025	70.59	68.99	70.52	69.36	2,191,018.00
23.05.2025	70.21	68.70	69.92	69.65	1,948,084.00
27.05.2025	70.21	69.51	69.86	69.81	1,933,341.00
28.05.2025	69.82	68.56	69.56	68.76	1,774,739.00
29.05.2025	69.57	68.37	68.61	69.51	1,707,621.00
30.05.2025	70.37	69.14	69.51	70.23	3,560,639.00
02.06.2025	70.25	69.39	69.81	70.22	2,784,760.00
03.06.2025	71.04	69.50	70.22	70.92	3,788,792.00
04.06.2025	70.95	69.66	70.95	69.72	3,966,419.00
05.06.2025	69.95	68.94	69.76	69.34	2,387,021.00
06.06.2025	70.11	69.20	69.49	70.00	4,422,480.00
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

אודות גלובס

פרוייקטים ושיתופי פעולה

מניית סי.אם.אס. אנרג'י

{title}

{description}

הורדה

הודעה