Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.531,60 +6,91 (+0,01%)
Companhia Energética de Minas Gerais - CEMIG (CIG-C)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:11PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 3,0900 | 3,0900 | 2,9543 | 2,9543 | 2,9543 | 1384 |
| 09 may 2024 | 3,0900 | 3,0900 | 3,0100 | 3,0100 | 3,0100 | 2235 |
| 08 may 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 745 |
| 07 may 2024 | 3,0000 | 3,1000 | 3,0000 | 3,0100 | 3,0100 | 7615 |
| 06 may 2024 | 3,1500 | 3,1500 | 3,0900 | 3,1400 | 3,1400 | 1593 |
| 03 may 2024 | 3,0250 | 3,1050 | 3,0250 | 3,1050 | 3,1050 | 2596 |
| 02 may 2024 | 3,0500 | 3,0599 | 2,9900 | 3,0599 | 3,0599 | 60.037 |
| 02 may 2024 | 0.047229 Dividendo | |||||
| 01 may 2024 | 2,9100 | 3,0000 | 2,9100 | 2,9800 | 2,9328 | 1255 |
| 30 abr 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,8540 | 685 |
| 29 abr 2024 | 2,8600 | 2,9800 | 2,8600 | 2,9700 | 2,9229 | 1169 |
| 26 abr 2024 | 3,1400 | 3,1400 | 2,9007 | 2,9200 | 2,8737 | 3247 |
| 25 abr 2024 | 3,1400 | 3,1400 | 2,9100 | 2,9661 | 2,9191 | 4604 |
| 24 abr 2024 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 2,8442 | 424 |
| 23 abr 2024 | 2,9400 | 2,9400 | 2,9200 | 2,9300 | 2,8836 | 1703 |
| 22 abr 2024 | 2,9600 | 3,0800 | 2,9500 | 2,9500 | 2,9032 | 22.046 |
| 19 abr 2024 | 2,9000 | 3,0000 | 2,8800 | 3,0000 | 2,9525 | 1597 |
| 18 abr 2024 | 2,9600 | 2,9600 | 2,8600 | 2,8600 | 2,8147 | 563 |
| 17 abr 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,7950 | - |
| 16 abr 2024 | 2,8500 | 2,9290 | 2,8400 | 2,8400 | 2,7950 | 3495 |
| 15 abr 2024 | 3,0600 | 3,0600 | 2,8300 | 2,8800 | 2,8344 | 1001 |
| 12 abr 2024 | 2,9850 | 2,9900 | 2,9700 | 2,9700 | 2,9229 | 1167 |
| 11 abr 2024 | 2,9900 | 3,1000 | 2,9809 | 3,0450 | 2,9967 | 2748 |
| 10 abr 2024 | 3,0500 | 3,0550 | 3,0500 | 3,0500 | 3,0017 | 1085 |
| 09 abr 2024 | 3,0000 | 3,1100 | 2,9900 | 3,1100 | 3,0607 | 1532 |
| 08 abr 2024 | 2,9400 | 3,1000 | 2,9400 | 2,9600 | 2,9131 | 25.339 |
| 05 abr 2024 | 2,9050 | 2,9050 | 2,9000 | 2,9000 | 2,8540 | 1168 |
| 04 abr 2024 | 2,9200 | 2,9700 | 2,8700 | 2,8700 | 2,8245 | 3358 |
| 03 abr 2024 | 2,8200 | 2,9000 | 2,8200 | 2,9000 | 2,8540 | 5893 |
| 02 abr 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8147 | 563 |
| 01 abr 2024 | 2,9700 | 2,9700 | 2,8712 | 2,8900 | 2,8442 | 2468 |
| 28 mar 2024 | 2,9500 | 2,9500 | 2,8950 | 2,9000 | 2,8540 | 1428 |
| 28 mar 2024 | 0.035205 Dividendo | |||||
| 27 mar 2024 | 2,7800 | 2,9000 | 2,7800 | 2,8500 | 2,7702 | 15.481 |
| 26 mar 2024 | 2,8000 | 2,8900 | 2,8000 | 2,8689 | 2,7886 | 3327 |
| 25 mar 2024 | 2,8000 | 2,8700 | 2,8000 | 2,8699 | 2,7895 | 10.462 |
| 22 mar 2024 | 2,7800 | 2,7900 | 2,7301 | 2,7900 | 2,7119 | 2456 |
| 21 mar 2024 | 2,7000 | 2,7700 | 2,7000 | 2,7450 | 2,6681 | 10.551 |
| 20 mar 2024 | 2,7800 | 2,7800 | 2,6401 | 2,6815 | 2,6064 | 5157 |
| 19 mar 2024 | 2,6000 | 2,7000 | 2,5900 | 2,6899 | 2,6146 | 9708 |
| 18 mar 2024 | 2,9000 | 2,9000 | 2,6100 | 2,6100 | 2,5369 | 76.095 |
| 15 mar 2024 | 2,8800 | 2,8800 | 2,7000 | 2,7000 | 2,6244 | 7232 |
| 14 mar 2024 | 2,8400 | 2,8900 | 2,7500 | 2,8900 | 2,8091 | 5944 |
| 13 mar 2024 | 2,8400 | 2,9100 | 2,8400 | 2,8800 | 2,7993 | 3945 |
| 12 mar 2024 | 2,9100 | 2,9200 | 2,9100 | 2,9200 | 2,8382 | 800 |
| 11 mar 2024 | 3,0000 | 3,0000 | 2,9400 | 2,9500 | 2,8674 | 1476 |
| 08 mar 2024 | 2,9700 | 2,9800 | 2,9700 | 2,9800 | 2,8965 | 1326 |
| 07 mar 2024 | 2,9800 | 2,9800 | 2,8900 | 2,9100 | 2,8285 | 13.342 |
| 06 mar 2024 | 2,9800 | 2,9800 | 2,9300 | 2,9300 | 2,8479 | 1210 |
| 05 mar 2024 | 2,9800 | 2,9800 | 2,9500 | 2,9501 | 2,8675 | 2739 |
| 04 mar 2024 | 3,0000 | 3,0000 | 2,9500 | 2,9688 | 2,8857 | 2399 |
| 01 mar 2024 | 3,0100 | 3,0300 | 3,0100 | 3,0200 | 2,9354 | 4153 |
| 29 feb 2024 | 2,9800 | 3,0011 | 2,9800 | 2,9900 | 2,9063 | 1556 |
| 28 feb 2024 | 2,9800 | 3,0000 | 2,9800 | 3,0000 | 2,9160 | 1206 |
| 27 feb 2024 | 2,9800 | 3,0000 | 2,9800 | 3,0000 | 2,9160 | 1698 |
| 26 feb 2024 | 3,0300 | 3,0300 | 2,9700 | 2,9782 | 2,8948 | 1435 |
| 23 feb 2024 | 2,9500 | 2,9600 | 2,9500 | 2,9500 | 2,8674 | 3184 |
| 22 feb 2024 | 3,0100 | 3,0100 | 2,9900 | 2,9900 | 2,9063 | 2476 |
| 21 feb 2024 | 3,0500 | 3,0900 | 3,0019 | 3,0019 | 2,9178 | 9728 |
| 20 feb 2024 | 3,0600 | 3,0700 | 3,0300 | 3,0600 | 2,9743 | 3334 |
| 16 feb 2024 | 2,9700 | 2,9900 | 2,9500 | 2,9500 | 2,8674 | 8036 |
| 15 feb 2024 | 2,9901 | 2,9901 | 2,9700 | 2,9700 | 2,8868 | 1845 |
| 14 feb 2024 | 2,8300 | 2,9700 | 2,8300 | 2,9700 | 2,8868 | 1557 |
| 13 feb 2024 | 2,9700 | 2,9700 | 2,9100 | 2,9500 | 2,8674 | 1225 |
| 12 feb 2024 | 3,0000 | 3,0000 | 2,9400 | 2,9400 | 2,8577 | 7445 |
| 09 feb 2024 | 2,9800 | 2,9890 | 2,9600 | 2,9890 | 2,9053 | 2718 |
| 08 feb 2024 | 2,9700 | 2,9700 | 2,9400 | 2,9500 | 2,8674 | 8591 |
| 07 feb 2024 | 3,0600 | 3,0600 | 3,0000 | 3,0000 | 2,9160 | 2757 |
| 06 feb 2024 | 3,0000 | 3,0500 | 3,0000 | 3,0400 | 2,9549 | 9804 |
| 05 feb 2024 | 2,9500 | 3,0000 | 2,9500 | 3,0000 | 2,9160 | 7615 |
| 02 feb 2024 | 2,9700 | 2,9850 | 2,9700 | 2,9700 | 2,8868 | 5873 |
| 01 feb 2024 | 2,9400 | 3,0200 | 2,9400 | 3,0000 | 2,9160 | 8700 |
| 31 ene 2024 | 2,9800 | 3,0200 | 2,9800 | 2,9800 | 2,8965 | 5693 |
| 30 ene 2024 | 2,9900 | 3,0000 | 2,9600 | 2,9800 | 2,8965 | 6649 |
| 29 ene 2024 | 2,9900 | 3,0000 | 2,9800 | 2,9910 | 2,9072 | 6919 |
| 26 ene 2024 | 3,0400 | 3,0500 | 2,9900 | 2,9900 | 2,9063 | 58.757 |
| 25 ene 2024 | 3,0200 | 3,0400 | 3,0200 | 3,0300 | 2,9451 | 1264 |
| 24 ene 2024 | 3,0200 | 3,0300 | 3,0131 | 3,0200 | 2,9354 | 4187 |
| 23 ene 2024 | 2,9800 | 2,9950 | 2,9800 | 2,9950 | 2,9111 | 5265 |
| 22 ene 2024 | 2,9600 | 3,0000 | 2,9300 | 2,9700 | 2,8868 | 40.264 |
| 19 ene 2024 | 2,9900 | 3,0300 | 2,9800 | 2,9800 | 2,8965 | 2810 |
| 18 ene 2024 | 3,0300 | 3,0300 | 2,9700 | 3,0000 | 2,9160 | 9967 |
| 17 ene 2024 | 3,0000 | 3,0100 | 2,9700 | 2,9900 | 2,9063 | 5924 |
| 16 ene 2024 | 3,0800 | 3,0800 | 3,0000 | 3,0000 | 2,9160 | 18.167 |
| 12 ene 2024 | 3,2000 | 3,2500 | 3,1000 | 3,1000 | 3,0132 | 224.168 |
| 11 ene 2024 | 3,1800 | 3,2200 | 3,1101 | 3,1500 | 3,0618 | 1.041.220 |
| 10 ene 2024 | 3,1400 | 3,1600 | 3,1100 | 3,1500 | 3,0618 | 32.657 |
| 09 ene 2024 | 3,0900 | 3,1600 | 3,0600 | 3,1500 | 3,0618 | 38.494 |
| 08 ene 2024 | 3,0600 | 3,1700 | 3,0600 | 3,1700 | 3,0812 | 26.877 |
| 05 ene 2024 | 3,0300 | 3,0800 | 3,0300 | 3,0800 | 2,9937 | 23.860 |
| 04 ene 2024 | 3,0800 | 3,1000 | 3,0400 | 3,0500 | 2,9646 | 32.152 |
| 03 ene 2024 | 3,0500 | 3,1500 | 3,0200 | 3,1100 | 3,0229 | 39.447 |
| 02 ene 2024 | 3,0500 | 3,1700 | 3,0400 | 3,1400 | 3,0521 | 37.023 |
| 29 dic 2023 | 3,1200 | 3,1500 | 3,0300 | 3,1500 | 3,0618 | 37.405 |
| 28 dic 2023 | 2,9900 | 3,2500 | 2,9900 | 3,1200 | 3,0326 | 32.352 |
| 27 dic 2023 | 3,0200 | 3,0700 | 2,9700 | 2,9700 | 2,8868 | 12.903 |
| 26 dic 2023 | 3,0700 | 3,0900 | 3,0000 | 3,0600 | 2,9743 | 26.880 |
| 22 dic 2023 | 3,0500 | 3,0700 | 2,9882 | 3,0700 | 2,9840 | 32.513 |
| 22 dic 2023 | 0.121573 Dividendo | |||||
| 21 dic 2023 | 3,0800 | 3,0900 | 3,0500 | 3,0500 | 2,8464 | 22.324 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.