Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
63.345,19 +1.535,23 (+2,48%)
Companhia Energética de Minas Gerais - CEMIG (XCMIG.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 04:07PM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
| 25 jul 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7600 | 1,7600 | 1500 |
| 24 jul 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 23 jul 2024 | 1,7700 | 1,7700 | 1,7700 | 1,8100 | 1,8100 | 1360 |
| 22 jul 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 158 |
| 19 jul 2024 | 1,8400 | 1,8400 | 1,8400 | 1,7800 | 1,7800 | 2500 |
| 18 jul 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | - |
| 17 jul 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8800 | 1,8800 | 30 |
| 16 jul 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8700 | 1,8700 | 10.522 |
| 15 jul 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8100 | 1,8100 | 1625 |
| 12 jul 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8100 | 1,8100 | 6550 |
| 11 jul 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 10 jul 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 09 jul 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8100 | 1,8100 | 1300 |
| 08 jul 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7900 | 1,7900 | 26 |
| 05 jul 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 04 jul 2024 | 1,7800 | 1,8000 | 1,7800 | 1,7900 | 1,7900 | 2059 |
| 03 jul 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 02 jul 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 01 jul 2024 | 1,6800 | 1,6800 | 1,6800 | 1,7000 | 1,7000 | 7873 |
| 28 jun 2024 | 1,6600 | 1,7000 | 1,6600 | 1,6800 | 1,6800 | 501 |
| 27 jun 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 26 jun 2024 | 1,7100 | 1,7700 | 1,7100 | 1,7700 | 1,7700 | 5820 |
| 25 jun 2024 | 1,8800 | 1,8800 | 1,8500 | 1,8300 | 1,8300 | 6320 |
| 24 jun 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 21 jun 2024 | 1,8000 | 1,8400 | 1,8000 | 1,8100 | 1,8100 | 1600 |
| 20 jun 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 20 jun 2024 | 0.150212 Dividendo | |||||
| 19 jun 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7500 | 1,5998 | 2200 |
| 18 jun 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,5998 | - |
| 17 jun 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7500 | 1,5998 | 200 |
| 14 jun 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,6089 | - |
| 13 jun 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7600 | 1,6089 | 3000 |
| 12 jun 2024 | 1,7700 | 1,7700 | 1,7400 | 1,7500 | 1,5998 | 18.617 |
| 11 jun 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,6729 | - |
| 10 jun 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,6729 | - |
| 07 jun 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8300 | 1,6729 | 1500 |
| 06 jun 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,6455 | - |
| 05 jun 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,6455 | - |
| 04 jun 2024 | 1,8500 | 1,8500 | 1,8100 | 1,8000 | 1,6455 | 16.100 |
| 03 jun 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,6089 | - |
| 31 may 2024 | 1,8300 | 1,8300 | 1,8300 | 1,7600 | 1,6089 | 200 |
| 30 may 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,6729 | - |
| 29 may 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8300 | 1,6729 | 4000 |
| 28 may 2024 | 1,9000 | 1,9000 | 1,9000 | 1,8600 | 1,7003 | 100 |
| 27 may 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,7278 | - |
| 24 may 2024 | 1,9200 | 1,9200 | 1,9200 | 1,8900 | 1,7278 | 2000 |
| 23 may 2024 | 1,9200 | 1,9200 | 1,9200 | 1,8900 | 1,7278 | 2500 |
| 22 may 2024 | 1,9500 | 1,9600 | 1,9500 | 1,9200 | 1,7552 | 1991 |
| 21 may 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9500 | 1,7826 | 2000 |
| 20 may 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,7278 | - |
| 17 may 2024 | 1,9100 | 1,9100 | 1,9100 | 1,8900 | 1,7278 | 550 |
| 16 may 2024 | 1,9000 | 1,9400 | 1,9000 | 1,9300 | 1,7643 | 9000 |
| 15 may 2024 | 1,8600 | 1,8800 | 1,8600 | 1,8700 | 1,7095 | 598 |
| 14 may 2024 | 1,9000 | 1,9000 | 1,9000 | 1,8700 | 1,7095 | 400 |
| 13 may 2024 | 1,8200 | 1,9400 | 1,8200 | 1,8700 | 1,7095 | 6067 |
| 10 may 2024 | 1,8500 | 1,9200 | 1,8500 | 1,8500 | 1,6912 | 3546 |
| 09 may 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,7461 | - |
| 08 may 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9100 | 1,7461 | 1550 |
| 07 may 2024 | 1,9800 | 1,9800 | 1,9100 | 1,8900 | 1,7278 | 7011 |
| 06 may 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9500 | 1,7826 | 1000 |
| 03 may 2024 | 1,9600 | 1,9900 | 1,9600 | 1,9600 | 1,7918 | 4531 |
| 02 may 2024 | 1,8000 | 1,9000 | 1,8000 | 1,8800 | 1,7186 | 29.132 |
| 30 abr 2024 | 2,3000 | 2,4800 | 1,7500 | 1,7600 | 1,6089 | 26.498 |
| 30 abr 2024 | 130:100 Split de acciones | |||||
| 29 abr 2024 | 1,8000 | 1,8154 | 1,8000 | 1,8154 | 1,6596 | 8923 |
| 26 abr 2024 | 1,8154 | 1,8154 | 1,8154 | 1,8000 | 1,6455 | 5200 |
| 26 abr 2024 | 0.18636 Dividendo | |||||
| 25 abr 2024 | 1,8154 | 1,8154 | 1,8154 | 1,8000 | 1,4751 | 3250 |
| 24 abr 2024 | 2,4000 | 2,4000 | 2,3200 | 2,3600 | 1,9341 | 1021 |
| 23 abr 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3400 | 1,9177 | 2000 |
| 22 abr 2024 | 2,3800 | 2,3800 | 2,3400 | 2,3600 | 1,9341 | 8299 |
| 19 abr 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 1,9177 | - |
| 18 abr 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3400 | 1,9177 | 15.000 |
| 17 abr 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 1,9341 | 1000 |
| 16 abr 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3200 | 1,9013 | 5100 |
| 15 abr 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3600 | 1,9341 | 1310 |
| 12 abr 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4200 | 1,9832 | 850 |
| 11 abr 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4400 | 1,9996 | 1 |
| 10 abr 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 1,9996 | - |
| 09 abr 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4400 | 1,9996 | 101 |
| 08 abr 2024 | 2,4200 | 2,4200 | 2,4000 | 2,4200 | 1,9832 | 3653 |
| 05 abr 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 1,9177 | - |
| 04 abr 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 1,9177 | - |
| 03 abr 2024 | 2,4000 | 2,4000 | 2,4000 | 2,3400 | 1,9177 | 500 |
| 02 abr 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3600 | 1,9341 | 798 |
| 28 mar 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 1,9177 | - |
| 27 mar 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 1,9177 | - |
| 26 mar 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 1,9177 | - |
| 25 mar 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 1,9177 | 10.100 |
| 25 mar 2024 | 0.270101 Dividendo | |||||
| 22 mar 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 1,5488 | - |
| 21 mar 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 1,5488 | - |
| 20 mar 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 1,5488 | 2000 |
| 19 mar 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 1,4771 | - |
| 18 mar 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 1,4771 | - |
| 15 mar 2024 | 2,1000 | 2,1000 | 2,1000 | 2,0600 | 1,4771 | 1000 |
| 14 mar 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 1,6062 | - |
| 13 mar 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 1,6062 | - |
| 12 mar 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 1,6062 | - |
| *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.