Mercados españoles cerrados

Companhia Energética de Minas Gerais - CEMIG (CIG-C)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,9200-0,0461 (-1,55%)
Al cierre: 03:05PM EDT
3,0100 +0,09 (+3,08%)
Después del cierre: 06:21PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20243,14003,14002,90072,92002,92003246
25 abr 20243,14003,14002,91002,96612,96614604
24 abr 20242,89002,89002,89002,89002,8900424
23 abr 20242,94002,94002,92002,93002,93001703
22 abr 20242,96003,08002,95002,95002,950022.046
19 abr 20242,90003,00002,88003,00003,00001597
18 abr 20242,96002,96002,86002,86002,8600563
17 abr 20242,84002,84002,84002,84002,8400-
16 abr 20242,85002,92902,84002,84002,84003495
15 abr 20243,06003,06002,83002,88002,88001001
12 abr 20242,98502,99002,97002,97002,97001167
11 abr 20242,99003,10002,98093,04503,04502748
10 abr 20243,05003,05503,05003,05003,05001085
09 abr 20243,00003,11002,99003,11003,11001532
08 abr 20242,94003,10002,94002,96002,960025.339
05 abr 20242,90502,90502,90002,90002,90001168
04 abr 20242,92002,97002,87002,87002,87003358
03 abr 20242,82002,90002,82002,90002,90005893
02 abr 20242,86002,86002,86002,86002,8600563
01 abr 20242,97002,97002,87122,89002,89002468
28 mar 20242,95002,95002,89502,90002,90001428
28 mar 20240.035205 Dividendo
27 mar 20242,78002,90002,78002,85002,814815.481
26 mar 20242,80002,89002,80002,86892,83353327
25 mar 20242,80002,87002,80002,86992,834410.462
22 mar 20242,78002,79002,73012,79002,75552456
21 mar 20242,70002,77002,70002,74502,711110.551
20 mar 20242,78002,78002,64012,68152,64845157
19 mar 20242,60002,70002,59002,68992,65679708
18 mar 20242,90002,90002,61002,61002,577876.095
15 mar 20242,88002,88002,70002,70002,66667232
14 mar 20242,84002,89002,75002,89002,85435944
13 mar 20242,84002,91002,84002,88002,84443945
12 mar 20242,91002,92002,91002,92002,8839800
11 mar 20243,00003,00002,94002,95002,91361476
08 mar 20242,97002,98002,97002,98002,94321326
07 mar 20242,98002,98002,89002,91002,874113.342
06 mar 20242,98002,98002,93002,93002,89381210
05 mar 20242,98002,98002,95002,95012,91372739
04 mar 20243,00003,00002,95002,96882,93212399
01 mar 20243,01003,03003,01003,02002,98274153
29 feb 20242,98003,00112,98002,99002,95311556
28 feb 20242,98003,00002,98003,00002,96291206
27 feb 20242,98003,00002,98003,00002,96291698
26 feb 20243,03003,03002,97002,97822,94141435
23 feb 20242,95002,96002,95002,95002,91363184
22 feb 20243,01003,01002,99002,99002,95312476
21 feb 20243,05003,09003,00193,00192,96489728
20 feb 20243,06003,07003,03003,06003,02223334
16 feb 20242,97002,99002,95002,95002,91368036
15 feb 20242,99012,99012,97002,97002,93331845
14 feb 20242,83002,97002,83002,97002,93331557
13 feb 20242,97002,97002,91002,95002,91361225
12 feb 20243,00003,00002,94002,94002,90377445
09 feb 20242,98002,98902,96002,98902,95212718
08 feb 20242,97002,97002,94002,95002,91368591
07 feb 20243,06003,06003,00003,00002,96292757
06 feb 20243,00003,05003,00003,04003,00249804
05 feb 20242,95003,00002,95003,00002,96297615
02 feb 20242,97002,98502,97002,97002,93335873
01 feb 20242,94003,02002,94003,00002,96298700
31 ene 20242,98003,02002,98002,98002,94325693
30 ene 20242,99003,00002,96002,98002,94326649
29 ene 20242,99003,00002,98002,99102,95416919
26 ene 20243,04003,05002,99002,99002,953158.757
25 ene 20243,02003,04003,02003,03002,99261264
24 ene 20243,02003,03003,01313,02002,98274187
23 ene 20242,98002,99502,98002,99502,95805265
22 ene 20242,96003,00002,93002,97002,933340.264
19 ene 20242,99003,03002,98002,98002,94322810
18 ene 20243,03003,03002,97003,00002,96299967
17 ene 20243,00003,01002,97002,99002,95315924
16 ene 20243,08003,08003,00003,00002,962918.167
12 ene 20243,20003,25003,10003,10003,0617224.168
11 ene 20243,18003,22003,11013,15003,11111.041.220
10 ene 20243,14003,16003,11003,15003,111132.657
09 ene 20243,09003,16003,06003,15003,111138.494
08 ene 20243,06003,17003,06003,17003,130826.877
05 ene 20243,03003,08003,03003,08003,042023.860
04 ene 20243,08003,10003,04003,05003,012332.152
03 ene 20243,05003,15003,02003,11003,071639.447
02 ene 20243,05003,17003,04003,14003,101237.023
29 dic 20233,12003,15003,03003,15003,111137.405
28 dic 20232,99003,25002,99003,12003,081532.352
27 dic 20233,02003,07002,97002,97002,933312.903
26 dic 20233,07003,09003,00003,06003,022226.880
22 dic 20233,05003,07002,98823,07003,032132.513
22 dic 20230.121573 Dividendo
21 dic 20233,08003,09003,05003,05002,892322.324
20 dic 20233,10003,11003,03003,10002,939731.990
19 dic 20233,09003,13003,05003,05002,892344.808
18 dic 20233,11003,11003,08003,09002,930232.059
15 dic 20233,16003,16002,99003,11002,949162.663
14 dic 20233,20003,25003,12003,16002,996642.269
13 dic 20233,08003,27003,08003,27003,100934.164
12 dic 20233,09003,10003,07003,07002,911220.333
11 dic 20233,09003,18003,04003,13002,968143.950
08 dic 20233,11003,15003,09003,13002,968122.067
07 dic 20233,11003,20003,09003,20003,034539.132
06 dic 20233,24003,24003,08003,17003,006046.161
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...