CMS Energy (CMSD)

CMSD
🏛️ Estados Unidos →
24.14
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 24.85 25.22 24.72 24.97 0.2M
2023-12-28 24.76 24.89 24.70 24.89 0.1M
2023-12-27 24.57 24.78 24.45 24.68 0.1M
2023-12-26 24.53 24.69 24.48 24.48 0.0M
2023-12-22 24.51 24.73 24.40 24.60 0.0M
2023-12-21 24.65 24.83 24.48 24.56 0.0M
2023-12-20 24.67 24.83 24.50 24.53 0.0M
2023-12-19 24.24 24.71 24.16 24.67 0.0M
2023-12-18 24.34 24.43 24.10 24.33 0.1M
2023-12-15 24.65 24.71 24.42 24.44 0.0M
2023-12-14 24.41 24.73 24.40 24.59 0.0M
2023-12-13 24.22 24.41 24.11 24.41 0.0M
2023-12-12 24.19 24.30 24.09 24.12 0.0M
2023-12-11 24.29 24.31 24.06 24.26 0.1M
2023-12-08 24.29 24.31 24.06 24.27 0.0M
2023-12-07 24.21 24.37 24.11 24.31 0.0M
2023-12-06 24.25 24.25 24.10 24.14 0.0M
2023-12-05 23.97 24.20 23.95 24.12 0.0M
2023-12-04 24.30 24.39 23.98 24.05 0.1M
2023-12-01 24.10 24.37 24.03 24.33 0.0M
2023-11-30 23.91 24.20 23.91 24.15 0.1M
2023-11-29 23.97 24.15 23.89 24.00 0.1M
2023-11-28 23.83 23.97 23.69 23.84 0.0M
2023-11-27 23.58 23.83 23.58 23.80 0.0M
2023-11-24 23.63 23.67 23.52 23.65 0.0M
2023-11-22 23.80 23.80 23.47 23.64 0.1M
2023-11-21 23.68 23.77 23.56 23.77 0.0M
2023-11-20 23.65 23.94 23.64 23.79 0.0M
2023-11-17 23.79 23.98 23.68 23.70 0.0M
2023-11-16 23.78 23.85 23.72 23.74 0.0M
2023-11-15 23.77 23.86 23.62 23.83 0.0M
2023-11-14 23.84 24.20 23.84 24.13 0.0M
2023-11-13 23.31 23.68 23.06 23.65 0.1M
2023-11-10 23.33 23.39 23.17 23.33 0.0M
2023-11-09 23.47 23.47 23.19 23.27 0.0M
2023-11-08 23.31 23.49 23.31 23.42 0.0M
2023-11-07 23.42 23.51 23.26 23.37 0.0M
2023-11-06 23.37 23.50 23.24 23.50 0.1M
2023-11-03 23.38 23.44 23.15 23.36 0.1M
2023-11-02 22.63 23.32 22.63 23.13 0.1M
2023-11-01 22.27 22.59 22.16 22.46 0.1M
2023-10-31 21.91 22.21 21.91 22.21 0.1M
2023-10-30 22.04 22.09 21.91 21.95 0.0M
2023-10-27 22.04 22.18 21.94 22.04 0.0M
2023-10-26 22.09 22.17 22.03 22.11 0.0M
2023-10-25 22.10 22.29 22.10 22.11 0.0M
2023-10-24 22.10 22.31 22.02 22.25 0.0M
2023-10-23 22.04 22.21 22.04 22.08 0.0M
2023-10-20 21.88 22.15 21.86 22.04 0.1M
2023-10-19 21.96 22.15 21.90 21.91 0.1M
2023-10-18 22.13 22.13 21.81 21.94 0.1M
2023-10-17 22.19 22.19 22.05 22.11 0.0M
2023-10-16 22.35 22.49 22.19 22.26 0.0M
2023-10-13 22.42 22.53 22.23 22.23 0.0M
2023-10-12 22.86 22.91 22.34 22.38 0.0M
2023-10-11 22.71 22.90 22.67 22.85 0.0M
2023-10-10 22.50 22.84 22.50 22.66 0.0M
2023-10-09 22.26 22.66 22.26 22.51 0.0M
2023-10-06 22.35 22.62 22.11 22.35 0.1M
2023-10-05 22.26 22.67 22.26 22.53 0.1M
2023-10-04 22.36 22.51 22.29 22.34 0.0M
2023-10-03 22.63 22.63 22.20 22.32 0.1M
2023-10-02 22.99 22.99 22.61 22.64 0.0M
2023-09-29 23.13 23.46 23.04 23.04 0.4M
2023-09-28 23.17 23.20 23.08 23.12 0.0M
2023-09-27 23.24 23.44 23.22 23.27 0.1M
2023-09-26 23.31 23.46 23.22 23.25 0.1M
2023-09-25 23.11 23.40 23.03 23.35 0.0M
2023-09-22 23.24 23.37 23.16 23.25 0.0M
2023-09-21 23.50 23.50 23.17 23.21 0.0M
2023-09-20 23.70 23.76 23.58 23.62 0.0M
2023-09-19 23.71 23.90 23.69 23.70 0.1M
2023-09-18 23.88 23.97 23.71 23.80 0.0M
2023-09-15 23.59 23.94 23.55 23.80 0.1M
2023-09-14 23.57 23.76 23.57 23.67 1.4M
2023-09-13 23.65 23.82 23.58 23.62 0.0M
2023-09-12 23.69 23.79 23.61 23.69 0.0M
2023-09-11 23.88 23.98 23.73 23.73 0.1M
2023-09-08 23.78 23.97 23.78 23.88 0.0M
2023-09-07 23.81 23.90 23.77 23.85 0.0M
2023-09-06 23.93 23.95 23.79 23.86 0.0M
2023-09-05 23.93 24.05 23.83 23.93 0.0M
2023-09-01 23.99 24.09 23.80 24.03 0.0M
2023-08-31 23.58 24.09 23.52 24.09 0.2M
2023-08-30 23.64 23.65 23.56 23.60 0.0M
2023-08-29 23.54 23.68 23.51 23.62 0.0M
2023-08-28 23.55 23.67 23.52 23.58 0.0M
2023-08-25 23.51 23.68 23.44 23.61 0.0M
2023-08-24 23.52 23.67 23.43 23.67 0.0M
2023-08-23 23.33 23.57 23.33 23.50 0.0M
2023-08-22 23.43 23.54 23.28 23.35 0.0M
2023-08-21 23.59 23.59 23.37 23.41 0.0M
2023-08-18 23.43 23.66 23.42 23.52 0.0M
2023-08-17 23.57 23.57 23.44 23.51 0.0M
2023-08-16 23.62 23.66 23.56 23.57 0.0M
2023-08-15 24.00 24.06 23.90 23.95 0.0M
2023-08-14 24.09 24.11 24.02 24.02 0.0M
2023-08-11 24.00 24.13 24.00 24.01 0.0M
2023-08-10 24.17 24.31 24.04 24.09 0.0M
2023-08-09 23.98 24.14 23.98 24.13 0.0M
2023-08-08 23.95 24.10 23.93 24.04 0.0M
2023-08-07 24.12 24.35 23.93 23.98 0.1M
2023-08-04 24.07 24.29 24.05 24.19 0.0M
2023-08-03 24.13 24.25 24.01 24.06 0.0M
2023-08-02 24.09 24.34 24.03 24.18 0.0M
2023-08-01 24.48 24.48 24.22 24.30 0.0M
2023-07-31 24.31 24.51 24.31 24.48 0.1M
2023-07-28 24.31 24.51 24.11 24.27 0.0M
2023-07-27 24.54 24.75 24.24 24.26 0.0M
2023-07-26 24.55 24.60 24.51 24.57 0.0M
2023-07-25 24.43 24.55 24.42 24.52 0.0M
2023-07-24 24.52 24.55 24.40 24.50 0.0M
2023-07-21 24.43 24.48 24.38 24.45 0.0M
2023-07-20 24.41 24.50 24.41 24.46 0.0M
2023-07-19 24.43 24.55 24.39 24.46 0.0M
2023-07-18 24.37 24.53 24.36 24.40 0.0M
2023-07-17 24.43 24.52 24.34 24.45 0.0M
2023-07-14 24.45 24.55 24.28 24.54 0.0M
2023-07-13 24.40 24.55 24.40 24.55 0.0M
2023-07-12 24.34 24.54 24.34 24.53 0.0M
2023-07-11 24.15 24.38 24.11 24.38 0.0M
2023-07-10 24.20 24.30 24.04 24.18 0.0M
2023-07-07 24.02 24.18 24.02 24.11 0.0M
2023-07-06 24.10 24.20 24.01 24.10 0.0M
2023-07-05 24.26 24.46 24.12 24.28 0.0M
2023-07-03 24.26 24.45 24.26 24.36 0.0M
2023-06-30 24.20 24.35 24.11 24.35 0.1M
2023-06-29 24.14 24.25 24.00 24.19 0.2M
2023-06-28 24.17 24.37 24.10 24.30 0.1M
2023-06-27 24.17 24.37 24.11 24.15 0.0M
2023-06-26 24.21 24.45 24.16 24.23 0.0M
2023-06-23 24.16 24.23 24.00 24.20 0.0M
2023-06-22 24.00 24.18 24.00 24.12 0.2M
2023-06-21 24.06 24.20 23.97 24.06 0.2M
2023-06-20 24.12 24.24 24.05 24.12 0.0M
2023-06-16 24.27 24.27 24.10 24.20 0.0M
2023-06-15 24.17 24.28 24.15 24.28 0.0M
2023-06-14 24.14 24.19 24.06 24.10 0.0M
2023-06-13 24.23 24.28 24.15 24.23 0.0M
2023-06-12 24.20 24.29 24.12 24.15 0.0M
2023-06-09 24.34 24.34 24.18 24.20 0.0M
2023-06-08 24.38 24.46 24.11 24.38 0.0M
2023-06-07 24.40 24.55 24.19 24.31 0.0M
2023-06-06 24.41 24.50 24.33 24.47 0.0M
2023-06-05 24.40 24.55 24.26 24.36 0.0M
2023-06-02 24.41 24.55 24.31 24.47 0.1M
2023-06-01 24.34 24.43 24.23 24.35 0.1M
2023-05-31 24.07 24.34 24.07 24.34 0.2M
2023-05-30 24.21 24.26 24.03 24.07 0.0M
2023-05-26 23.99 24.16 23.92 24.10 0.0M
2023-05-25 24.11 24.27 24.00 24.13 0.0M
2023-05-24 24.22 24.27 24.08 24.12 0.0M
2023-05-23 24.06 24.27 24.06 24.23 0.4M
2023-05-22 24.23 24.40 24.07 24.14 0.0M
2023-05-19 24.20 24.46 24.14 24.28 0.0M
2023-05-18 24.21 24.45 24.21 24.26 0.0M
2023-05-17 24.21 24.57 24.21 24.31 0.0M
2023-05-16 24.23 24.28 24.15 24.21 0.0M
2023-05-15 24.43 24.70 24.34 24.60 0.1M
2023-05-12 24.31 24.50 24.31 24.47 0.0M
2023-05-11 24.45 24.60 24.27 24.31 0.1M
2023-05-10 24.45 24.62 24.28 24.53 0.0M
2023-05-09 24.40 24.63 24.22 24.39 0.0M
2023-05-08 24.47 24.70 24.36 24.46 0.0M
2023-05-05 24.32 24.78 24.32 24.44 0.0M
2023-05-04 24.50 24.56 24.25 24.35 0.0M
2023-05-03 24.71 24.94 24.50 24.60 0.0M
2023-05-02 24.84 24.84 24.51 24.81 0.0M
2023-05-01 24.80 25.00 24.73 24.87 0.0M
2023-04-28 24.81 24.90 24.73 24.83 0.1M
2023-04-27 24.76 24.89 24.70 24.88 0.0M
2023-04-26 24.85 24.85 24.70 24.78 0.0M
2023-04-25 24.80 24.85 24.70 24.77 0.0M
2023-04-24 24.83 24.88 24.76 24.83 0.0M
2023-04-21 24.85 24.88 24.69 24.74 0.0M
2023-04-20 24.68 24.90 24.66 24.77 0.0M
2023-04-19 24.82 24.87 24.71 24.77 0.0M
2023-04-18 24.86 24.88 24.70 24.84 0.0M
2023-04-17 24.74 24.88 24.60 24.74 0.1M
2023-04-14 24.72 24.74 24.43 24.67 0.0M
2023-04-13 24.69 24.73 24.55 24.65 0.0M
2023-04-12 24.55 24.73 24.40 24.58 0.1M
2023-04-11 24.38 24.55 24.35 24.50 0.0M
2023-04-10 24.37 24.54 24.37 24.50 0.0M
2023-04-06 24.39 24.54 24.37 24.47 0.1M
2023-04-05 24.37 24.53 24.21 24.44 0.0M
2023-04-04 24.21 24.48 24.17 24.35 0.0M
2023-04-03 24.18 24.39 24.03 24.35 0.0M
2023-03-31 24.02 24.29 23.96 24.29 0.2M
2023-03-30 24.09 24.24 23.96 24.04 0.1M
2023-03-29 24.19 24.49 23.95 24.05 0.1M
2023-03-28 24.12 24.40 24.08 24.23 0.0M
2023-03-27 24.23 24.67 24.18 24.24 0.0M
2023-03-24 24.09 24.15 23.85 24.10 0.0M
2023-03-23 24.37 24.49 23.96 23.97 0.0M
2023-03-22 24.17 24.47 24.05 24.47 0.0M
2023-03-21 24.03 24.53 23.97 24.06 0.0M
2023-03-20 24.64 24.65 23.93 24.00 0.0M
2023-03-17 24.30 24.30 23.96 24.11 0.1M
2023-03-16 23.53 24.65 23.24 24.40 0.1M
2023-03-15 23.76 23.78 23.25 23.67 0.1M
2023-03-14 23.50 23.99 23.50 23.80 0.1M
2023-03-13 22.63 23.38 21.58 23.38 0.1M
2023-03-10 23.64 24.03 22.67 23.57 0.0M
2023-03-09 24.14 24.21 23.64 23.67 0.0M
2023-03-08 24.08 24.29 24.03 24.14 0.0M
2023-03-07 24.17 24.32 24.05 24.12 0.0M
2023-03-06 24.28 24.43 24.12 24.17 0.0M
2023-03-03 24.32 24.44 24.08 24.20 0.1M
2023-03-02 24.22 24.34 24.08 24.25 0.0M
2023-03-01 24.45 24.46 24.13 24.35 0.0M
2023-02-28 24.32 24.46 24.18 24.44 0.1M
2023-02-27 24.30 24.45 24.25 24.36 0.0M
2023-02-24 24.20 24.34 24.05 24.28 0.0M
2023-02-23 24.21 24.35 24.11 24.30 0.0M
2023-02-22 24.08 24.21 23.92 24.17 0.1M
2023-02-21 24.30 24.30 23.93 24.00 0.0M
2023-02-17 24.43 24.43 24.32 24.39 0.6M
2023-02-16 24.62 24.68 24.40 24.41 0.0M
2023-02-15 24.64 24.70 24.53 24.70 0.1M
2023-02-14 24.49 24.69 24.45 24.59 0.1M
2023-02-13 24.46 24.50 24.31 24.50 0.0M
2023-02-10 24.87 24.87 24.66 24.70 0.0M
2023-02-09 24.94 25.03 24.71 24.81 0.1M
2023-02-08 24.83 24.91 24.64 24.84 0.1M
2023-02-07 24.88 24.94 24.61 24.76 0.0M
2023-02-06 24.88 25.03 24.74 24.90 0.0M
2023-02-03 24.99 25.33 24.99 25.08 0.0M
2023-02-02 25.22 25.40 25.01 25.24 0.0M
2023-02-01 25.13 25.27 25.03 25.27 0.0M
2023-01-31 24.81 25.15 24.81 25.15 0.1M
2023-01-30 24.51 24.97 24.51 24.89 0.1M
2023-01-27 24.64 24.88 24.61 24.66 0.0M
2023-01-26 24.63 24.74 24.61 24.64 0.1M
2023-01-25 24.67 24.75 24.58 24.67 0.1M
2023-01-24 24.78 24.89 24.70 24.80 0.0M
2023-01-23 24.64 24.75 24.51 24.71 0.1M
2023-01-20 24.50 24.69 24.37 24.65 0.0M
2023-01-19 24.59 24.64 24.38 24.54 0.1M
2023-01-18 24.47 24.77 24.42 24.59 0.0M
2023-01-17 24.38 24.58 24.28 24.50 0.1M
2023-01-13 24.31 24.49 24.10 24.30 0.0M
2023-01-12 24.09 24.37 24.05 24.36 0.0M
2023-01-11 23.95 24.22 23.89 24.12 0.0M
2023-01-10 23.96 24.04 23.75 23.95 0.1M
2023-01-09 23.80 24.13 23.72 23.91 0.1M
2023-01-06 23.35 24.12 23.35 23.91 0.0M
2023-01-05 22.94 23.53 22.82 23.36 0.1M
2023-01-04 22.91 23.39 22.91 23.04 0.1M
2023-01-03 22.46 22.82 22.46 22.73 0.1M