CMS Energy Corp (CMSC)

CMSC
🏛️ États-Unis →
23.93
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 22.21 22.40 22.15 22.18 0.0M
2022-12-29 22.32 22.65 22.32 22.37 0.0M
2022-12-28 22.80 22.98 22.67 22.67 0.0M
2022-12-27 23.03 23.17 22.75 22.90 0.0M
2022-12-23 23.33 23.34 23.11 23.13 0.0M
2022-12-22 23.52 23.52 23.21 23.23 0.0M
2022-12-21 23.56 23.70 23.55 23.58 0.0M
2022-12-20 23.68 23.85 23.54 23.55 0.0M
2022-12-19 23.66 23.79 23.53 23.53 0.0M
2022-12-16 23.45 23.76 23.40 23.71 0.0M
2022-12-15 23.60 23.60 23.38 23.53 0.0M
2022-12-14 23.71 23.84 23.52 23.56 0.0M
2022-12-13 23.63 23.74 23.50 23.63 0.0M
2022-12-12 23.32 23.49 23.29 23.40 0.0M
2022-12-09 23.76 23.76 23.32 23.37 0.0M
2022-12-08 23.66 23.87 23.66 23.82 0.0M
2022-12-07 23.56 23.71 23.56 23.61 0.0M
2022-12-06 23.76 23.80 23.66 23.71 0.0M
2022-12-05 23.85 24.00 23.80 23.84 0.0M
2022-12-02 23.88 24.00 23.73 24.00 0.0M
2022-12-01 23.68 23.98 23.53 23.94 0.0M
2022-11-30 23.35 23.55 23.19 23.54 0.0M
2022-11-29 23.50 23.50 23.31 23.38 0.0M
2022-11-28 23.70 23.73 23.53 23.54 0.0M
2022-11-25 23.51 23.68 23.51 23.55 0.0M
2022-11-23 23.54 23.68 23.53 23.68 0.0M
2022-11-22 23.50 23.60 23.50 23.51 0.0M
2022-11-21 23.60 23.60 23.41 23.46 0.0M
2022-11-18 23.51 23.57 23.41 23.51 0.0M
2022-11-17 23.47 23.47 23.39 23.41 0.0M
2022-11-16 23.35 23.60 23.35 23.52 0.0M
2022-11-15 23.06 23.56 23.06 23.48 0.0M
2022-11-14 23.00 23.06 22.65 23.02 0.0M
2022-11-11 22.83 23.13 22.73 23.07 0.1M
2022-11-10 22.22 22.85 22.18 22.77 0.1M
2022-11-09 22.05 22.05 21.67 21.90 0.0M
2022-11-08 21.65 22.01 21.65 22.00 0.0M
2022-11-07 21.51 21.67 21.48 21.58 0.0M
2022-11-04 21.66 21.66 21.42 21.49 0.0M
2022-11-03 21.60 21.66 21.34 21.59 0.1M
2022-11-02 21.69 21.85 21.53 21.67 0.0M
2022-11-01 21.88 21.88 21.62 21.78 0.0M
2022-10-31 21.83 21.89 21.64 21.77 0.0M
2022-10-28 21.79 21.98 21.79 21.87 0.0M
2022-10-27 21.91 22.10 21.80 21.89 0.0M
2022-10-26 21.80 22.10 21.80 21.84 0.0M
2022-10-25 21.83 22.27 21.82 21.82 0.0M
2022-10-24 21.66 21.79 21.57 21.70 0.0M
2022-10-21 21.91 21.91 21.60 21.64 0.0M
2022-10-20 22.14 22.14 21.86 21.86 0.0M
2022-10-19 22.22 22.22 22.08 22.21 0.0M
2022-10-18 22.33 22.42 22.25 22.28 0.0M
2022-10-17 22.33 22.39 22.10 22.15 0.0M
2022-10-14 22.17 22.30 22.04 22.16 0.0M
2022-10-13 22.07 22.45 21.73 22.05 0.0M
2022-10-12 22.43 22.52 22.25 22.25 0.0M
2022-10-11 22.63 22.71 22.32 22.47 0.0M
2022-10-10 22.88 23.00 22.58 22.58 0.0M
2022-10-07 22.87 23.02 22.82 22.83 0.0M
2022-10-06 23.10 23.10 22.93 22.93 0.0M
2022-10-05 23.20 23.20 23.05 23.05 0.0M
2022-10-04 23.29 23.49 23.20 23.22 0.0M
2022-10-03 23.26 23.29 23.13 23.19 0.0M
2022-09-30 23.20 23.48 22.95 23.05 0.3M
2022-09-29 23.14 23.25 22.98 23.15 0.0M
2022-09-28 23.53 23.70 23.49 23.54 0.0M
2022-09-27 23.52 23.60 23.28 23.49 0.0M
2022-09-26 23.55 23.86 23.38 23.50 0.0M
2022-09-23 23.82 23.95 23.56 23.58 0.0M
2022-09-22 24.25 24.25 23.84 23.88 0.0M
2022-09-21 24.29 24.42 24.11 24.20 0.0M
2022-09-20 24.26 24.26 24.11 24.11 0.0M
2022-09-19 24.35 24.41 24.17 24.30 0.0M
2022-09-16 24.38 24.44 24.25 24.35 0.0M
2022-09-15 24.38 24.48 24.33 24.45 0.0M
2022-09-14 24.31 24.51 24.31 24.45 0.0M
2022-09-13 24.30 24.40 24.30 24.39 0.0M
2022-09-12 24.45 24.55 24.44 24.48 0.0M
2022-09-09 24.42 24.48 24.41 24.44 0.0M
2022-09-08 24.44 24.55 24.32 24.38 0.0M
2022-09-07 24.52 24.59 24.45 24.50 0.0M
2022-09-06 24.53 24.59 24.32 24.49 0.0M
2022-09-02 24.65 24.74 24.52 24.59 0.0M
2022-09-01 24.42 24.65 24.10 24.57 0.1M
2022-08-31 24.47 24.53 24.12 24.46 0.1M
2022-08-30 24.56 24.61 24.25 24.40 0.0M
2022-08-29 24.67 24.75 24.55 24.55 0.0M
2022-08-26 24.85 24.87 24.59 24.80 0.0M
2022-08-25 24.62 24.93 24.62 24.80 0.0M
2022-08-24 24.47 24.77 24.47 24.51 0.0M
2022-08-23 24.65 24.83 24.20 24.42 0.0M
2022-08-22 24.75 24.80 24.50 24.74 0.0M
2022-08-19 24.87 24.88 24.76 24.87 0.0M
2022-08-18 24.91 25.03 24.91 24.98 0.2M
2022-08-17 25.21 25.21 24.87 24.92 0.1M
2022-08-16 25.25 25.28 25.11 25.23 0.0M
2022-08-15 25.31 25.35 25.27 25.28 0.0M
2022-08-12 25.21 25.31 25.14 25.24 0.1M
2022-08-11 25.18 25.30 25.13 25.20 0.1M
2022-08-10 25.15 25.26 25.13 25.24 0.1M
2022-08-09 25.08 25.09 24.92 24.99 0.0M
2022-08-08 25.16 25.24 25.16 25.23 0.0M
2022-08-05 25.17 25.17 25.00 25.11 0.1M
2022-08-04 25.19 25.29 25.06 25.19 0.1M
2022-08-03 25.39 25.39 24.97 25.25 0.1M
2022-08-02 25.18 25.40 25.12 25.40 0.0M
2022-08-01 25.18 25.32 25.08 25.23 0.1M
2022-07-29 24.77 25.24 24.77 25.24 0.0M
2022-07-28 24.75 24.87 24.68 24.82 0.0M
2022-07-27 24.65 24.75 24.64 24.74 0.0M
2022-07-26 24.62 24.65 24.51 24.63 0.1M
2022-07-25 24.60 24.65 24.56 24.62 0.0M
2022-07-22 24.47 24.64 24.47 24.60 0.0M
2022-07-21 24.38 24.45 24.25 24.45 0.0M
2022-07-20 24.31 24.39 24.23 24.33 0.0M
2022-07-19 24.36 24.48 24.23 24.35 0.0M
2022-07-18 24.25 24.38 23.99 24.27 0.0M
2022-07-15 24.22 24.28 24.06 24.25 0.0M
2022-07-14 23.95 24.14 23.89 24.11 0.0M
2022-07-13 23.86 24.09 23.80 24.06 0.0M
2022-07-12 24.01 24.17 23.93 24.04 0.0M
2022-07-11 23.77 23.99 23.77 23.98 0.0M
2022-07-08 23.75 23.94 23.70 23.94 0.0M
2022-07-07 23.69 23.89 23.67 23.80 0.1M
2022-07-06 23.68 23.79 23.53 23.67 0.0M
2022-07-05 23.55 23.71 23.51 23.68 0.0M
2022-07-01 23.45 23.69 23.45 23.62 0.0M
2022-06-30 23.72 23.82 23.19 23.32 0.3M
2022-06-29 23.85 23.85 23.68 23.72 0.0M
2022-06-28 24.17 24.18 23.97 24.04 0.0M
2022-06-27 24.16 24.25 23.91 24.01 0.0M
2022-06-24 23.88 24.15 23.88 24.02 0.0M
2022-06-23 23.79 24.00 23.74 23.89 0.0M
2022-06-22 23.50 23.81 23.48 23.65 0.0M
2022-06-21 23.45 23.45 23.23 23.36 0.0M
2022-06-17 23.45 23.56 23.16 23.16 0.3M
2022-06-16 23.51 23.60 23.12 23.36 0.1M
2022-06-15 23.38 23.73 23.28 23.60 0.0M
2022-06-14 23.54 23.61 23.20 23.27 0.0M
2022-06-13 24.22 24.30 23.25 23.42 0.1M
2022-06-10 24.80 24.80 24.51 24.73 0.0M
2022-06-09 25.26 25.30 25.08 25.12 0.0M
2022-06-08 25.51 25.61 25.36 25.36 0.0M
2022-06-07 25.40 25.50 25.33 25.48 0.0M
2022-06-06 25.60 25.60 25.39 25.40 0.0M
2022-06-03 25.42 25.67 25.26 25.60 0.0M
2022-06-02 25.70 25.70 25.37 25.52 0.0M
2022-06-01 25.52 25.63 25.19 25.51 0.0M
2022-05-31 25.57 25.63 25.28 25.63 0.0M
2022-05-27 25.35 25.59 25.28 25.54 0.0M
2022-05-26 25.30 25.46 25.17 25.23 0.0M
2022-05-25 25.06 25.21 25.00 25.19 0.0M
2022-05-24 25.00 25.00 24.80 24.93 0.0M
2022-05-23 24.88 24.97 24.75 24.97 0.0M
2022-05-20 24.77 24.97 24.52 24.73 0.0M
2022-05-19 24.50 24.87 24.40 24.81 0.0M
2022-05-18 24.58 24.80 24.31 24.45 0.0M
2022-05-17 24.45 24.75 24.22 24.69 0.1M
2022-05-16 24.25 24.51 24.20 24.29 0.0M
2022-05-13 24.21 24.33 24.16 24.23 0.0M
2022-05-12 24.33 24.42 24.02 24.17 0.0M
2022-05-11 24.14 24.32 23.96 24.07 0.0M
2022-05-10 24.43 24.43 24.11 24.15 0.0M
2022-05-09 24.07 24.44 24.07 24.10 0.0M
2022-05-06 24.50 24.51 24.10 24.49 0.0M
2022-05-05 24.63 24.65 24.38 24.47 0.0M
2022-05-04 24.76 24.79 24.15 24.51 0.0M
2022-05-03 24.84 24.84 23.97 24.18 0.0M
2022-05-02 25.02 25.16 24.32 24.33 0.0M
2022-04-29 24.88 25.16 24.88 25.16 0.0M
2022-04-28 24.81 25.13 24.51 25.13 0.0M
2022-04-27 24.98 24.98 24.54 24.58 0.0M
2022-04-26 25.15 25.21 24.91 24.91 0.0M
2022-04-25 24.75 25.26 24.75 25.14 0.0M
2022-04-22 24.72 25.05 24.72 25.01 0.0M
2022-04-21 25.07 25.18 25.05 25.06 0.0M
2022-04-20 25.02 25.21 25.02 25.10 0.0M
2022-04-19 24.88 25.21 24.88 25.11 0.0M
2022-04-18 25.06 25.28 25.06 25.08 0.0M
2022-04-14 25.06 25.20 24.92 25.12 0.0M
2022-04-13 25.07 25.11 24.96 24.96 0.0M
2022-04-12 25.13 25.23 24.99 25.03 0.0M
2022-04-11 25.15 25.15 24.99 24.99 0.0M
2022-04-08 25.43 25.52 25.21 25.24 0.0M
2022-04-07 25.42 25.65 25.22 25.37 0.0M
2022-04-06 25.14 25.59 25.14 25.40 0.0M
2022-04-05 25.77 25.77 25.35 25.35 0.0M
2022-04-04 25.82 25.82 25.68 25.79 0.0M
2022-04-01 25.81 25.88 25.70 25.70 0.0M
2022-03-31 25.91 25.98 25.81 25.81 0.0M
2022-03-30 25.84 25.96 25.84 25.91 0.0M
2022-03-29 25.86 26.26 25.86 26.06 0.0M
2022-03-28 25.65 25.96 25.65 25.86 0.0M
2022-03-25 25.82 25.82 25.58 25.66 0.0M
2022-03-24 25.97 25.97 25.89 25.92 0.0M
2022-03-23 26.05 26.05 25.92 25.96 0.1M
2022-03-22 26.09 26.09 25.86 26.00 0.0M
2022-03-21 26.25 26.40 25.93 26.15 0.0M
2022-03-18 26.04 26.33 25.95 26.33 0.3M
2022-03-17 25.61 26.10 25.61 26.05 0.0M
2022-03-16 25.54 25.82 25.45 25.58 0.0M
2022-03-15 25.27 25.44 25.27 25.44 0.0M
2022-03-14 25.35 25.41 25.12 25.18 0.0M
2022-03-11 25.66 25.72 25.43 25.45 0.0M
2022-03-10 25.73 25.87 25.45 25.66 0.0M
2022-03-09 25.76 25.95 25.75 25.95 0.0M
2022-03-08 25.84 25.92 25.68 25.75 0.0M
2022-03-07 25.70 25.82 25.69 25.71 0.0M
2022-03-04 25.84 26.00 25.84 25.98 0.0M
2022-03-03 25.93 26.06 25.91 25.99 0.0M
2022-03-02 26.04 26.09 25.95 26.05 0.0M
2022-03-01 25.83 26.07 25.83 26.00 0.0M
2022-02-28 26.10 26.10 25.82 25.82 0.0M
2022-02-25 25.81 26.07 25.80 26.01 0.0M
2022-02-24 25.70 26.05 25.70 25.96 0.0M
2022-02-23 26.01 26.10 25.85 25.86 0.0M
2022-02-22 25.98 25.98 25.88 25.93 0.0M
2022-02-18 26.16 26.17 26.01 26.13 0.0M
2022-02-17 26.04 26.13 26.04 26.10 0.0M
2022-02-16 25.89 26.10 25.85 26.08 0.0M
2022-02-15 25.55 26.08 25.47 26.01 0.0M
2022-02-14 25.65 25.65 25.40 25.46 0.0M
2022-02-11 26.11 26.11 25.73 25.74 0.0M
2022-02-10 25.90 26.19 25.90 26.06 0.0M
2022-02-09 26.20 26.24 26.06 26.11 0.0M
2022-02-08 26.06 26.28 26.05 26.12 0.0M
2022-02-07 26.24 26.31 26.14 26.27 0.0M
2022-02-04 26.23 26.33 26.12 26.28 0.0M
2022-02-03 26.16 26.38 26.16 26.33 0.0M
2022-02-02 26.38 26.50 26.35 26.35 0.0M
2022-02-01 26.61 26.61 26.40 26.44 0.0M
2022-01-31 26.25 26.69 26.16 26.69 0.1M
2022-01-28 25.97 26.21 25.90 26.15 0.0M
2022-01-27 26.29 26.33 25.92 25.96 0.0M
2022-01-26 26.53 26.53 26.04 26.15 0.0M
2022-01-25 26.42 26.55 26.42 26.55 0.0M
2022-01-24 26.48 26.49 26.33 26.44 0.0M
2022-01-21 26.54 26.63 26.45 26.55 0.0M
2022-01-20 26.50 26.58 26.47 26.56 0.0M
2022-01-19 26.49 26.61 26.45 26.61 0.0M
2022-01-18 26.58 26.65 26.47 26.47 0.0M
2022-01-14 26.58 26.69 26.54 26.64 0.0M
2022-01-13 26.60 26.70 26.56 26.65 0.0M
2022-01-12 26.56 26.70 26.53 26.65 0.0M
2022-01-11 26.40 26.75 26.40 26.58 0.0M
2022-01-10 26.50 26.50 26.28 26.49 0.0M
2022-01-07 26.46 26.52 26.38 26.45 0.0M
2022-01-06 26.30 26.56 26.30 26.50 0.0M
2022-01-05 26.55 26.59 26.36 26.39 0.0M
2022-01-04 26.60 26.60 26.44 26.55 0.1M
2022-01-03 26.66 26.74 26.64 26.65 0.0M