Stockscreener 앱 받기
70.63
0.28%
0.20
시간 외 거래:
70.63
Cms Energy Corporation 주식 (CMS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $70.81 | $70.10 | $0.71 | 2,169,380.0 | +0.28% |
| 2024-09-27 | $71.02 | $70.05 | $0.97 | 1,481,759.0 | +0.69% |
| 2024-09-26 | $70.39 | $69.53 | $0.865 | 1,410,544.0 | +0.17% |
| 2024-09-25 | $70.48 | $69.36 | $1.12 | 1,799,742.0 | -0.36% |
| 2024-09-24 | $70.95 | $69.70 | $1.25 | 2,104,202.0 | -0.30% |
| 2024-09-23 | $70.53 | $69.73 | $0.795 | 2,367,435.0 | +0.64% |
| 2024-09-20 | $69.96 | $69.15 | $0.81 | 3,724,328.0 | +0.88% |
| 2024-09-19 | $69.68 | $68.83 | $0.85 | 2,258,813.0 | -1.10% |
| 2024-09-18 | $70.53 | $69.35 | $1.18 | 1,471,503.0 | -0.37% |
| 2024-09-17 | $70.74 | $70.20 | $0.54 | 2,138,378.0 | -0.31% |
| 2024-09-16 | $70.64 | $70.09 | $0.55 | 4,094,470.0 | +0.56% |
| 2024-09-13 | $70.12 | $69.32 | $0.80 | 1,271,831.0 | +1.13% |
| 2024-09-12 | $69.58 | $68.94 | $0.645 | 1,682,398.0 | +0.12% |
| 2024-09-11 | $69.39 | $68.60 | $0.785 | 2,152,858.0 | -0.40% |
| 2024-09-10 | $69.69 | $69.09 | $0.605 | 2,584,447.0 | +0.56% |
| 2024-09-09 | $69.24 | $67.85 | $1.39 | 2,881,423.0 | +1.63% |
| 2024-09-06 | $68.78 | $67.96 | $0.82 | 1,708,443.0 | -0.44% |
| 2024-09-05 | $69.66 | $67.62 | $2.03 | 4,313,448.0 | -1.23% |
| 2024-09-04 | $69.57 | $68.71 | $0.86 | 1,532,700.0 | +0.70% |
Cms Energy Corporation 주식 (CMS) 연도별 가격 이력
이 심층 분석에서는 Cms Energy Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CMS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cms Energy Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cms Energy Corporation 주식 (CMS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $71.02 | $67.62 | $3.39 | 47,274,326.0 | +4.08% |
| 2024-08 | $68.08 | $64.21 | $3.87 | 39,443,522.0 | +4.72% |
| 2024-07 | $65.17 | $58.50 | $6.67 | 40,572,074.0 | +8.85% |
| 2024-06 | $63.44 | $58.54 | $4.90 | 44,850,610.0 | -5.40% |
| 2024-05 | $63.70 | $60.16 | $3.54 | 42,073,566.0 | +3.83% |
| 2024-04 | $60.97 | $56.61 | $4.36 | 58,288,375.0 | +0.45% |
| 2024-03 | $60.87 | $56.75 | $4.12 | 56,002,095.0 | +5.18% |
| 2024-02 | $58.95 | $55.10 | $3.84 | 47,873,618.0 | +0.37% |
| 2024-01 | $59.90 | $55.52 | $4.38 | 45,775,535.0 | -1.57% |
Cms Energy Corporation 주식 (CMS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $60.36 | $56.54 | $3.82 | 48,263,723.0 | +2.31% |
| 2023-11 | $58.12 | $53.79 | $4.33 | 53,132,483.0 | +4.45% |
| 2023-10 | $55.73 | $49.87 | $5.86 | 70,171,072.0 | +2.32% |
| 2023-09 | $57.63 | $52.58 | $5.05 | 47,430,053.0 | -5.48% |
| 2023-08 | $61.33 | $55.89 | $5.44 | 32,666,651.0 | -7.99% |
| 2023-07 | $63.76 | $58.11 | $5.65 | 35,496,917.0 | +3.95% |
| 2023-06 | $61.59 | $56.83 | $4.76 | 43,291,930.0 | +1.33% |
| 2023-05 | $62.85 | $56.22 | $6.63 | 56,072,119.0 | -6.87% |
| 2023-04 | $63.03 | $60.22 | $2.81 | 38,625,772.0 | +1.43% |
| 2023-03 | $62.90 | $57.00 | $5.90 | 42,853,959.0 | +4.09% |
| 2023-02 | $64.67 | $58.75 | $5.92 | 38,682,349.0 | -6.68% |
| 2023-01 | $65.72 | $60.35 | $5.37 | 33,736,837.0 | -0.22% |
Cms Energy Corporation 주식 (CMS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $65.38 | $59.72 | $5.66 | 37,386,006.0 | +3.70% |
| 2022-11 | $61.43 | $55.43 | $6.00 | 45,813,552.0 | +7.05% |
| 2022-10 | $60.89 | $52.41 | $8.48 | 50,696,805.0 | -2.04% |
| 2022-09 | $70.46 | $58.04 | $12.42 | 38,980,341.0 | -13.77% |
| 2022-08 | $71.19 | $67.20 | $3.99 | 39,645,254.0 | -1.73% |
| 2022-07 | $69.22 | $63.64 | $5.58 | 26,335,821.0 | +1.82% |
| 2022-06 | $71.97 | $60.38 | $11.59 | 31,865,572.0 | -4.98% |
| 2022-05 | $71.81 | $66.92 | $4.89 | 40,243,302.0 | +3.42% |
| 2022-04 | $73.76 | $68.55 | $5.21 | 37,960,477.0 | -1.79% |
| 2022-03 | $70.62 | $63.14 | $7.48 | 50,197,412.0 | +9.26% |
| 2022-02 | $65.45 | $61.16 | $4.29 | 37,813,008.0 | -0.57% |
| 2022-01 | $65.78 | $61.19 | $4.59 | 33,285,019.0 | -1.03% |
1.13%
0.25%
자본화:
|
볼륨(24시간):