Mercados españoles abiertos en 3 hrs 13 min

Companhia Energética de Minas Gerais - CEMIG (XCMIG.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,4600+0,0200 (+0,82%)
Al cierre: 03:58PM CEST
Intervalo de fechas:
15 abr 2023 - 15 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 20242,46002,46002,46002,42002,4200850
11 abr 20242,40002,40002,40002,44002,44001
10 abr 20242,44002,44002,44002,44002,4400-
09 abr 20242,46002,46002,46002,44002,4400101
08 abr 20242,42002,42002,40002,42002,42003653
05 abr 20242,34002,34002,34002,34002,3400-
04 abr 20242,34002,34002,34002,34002,3400-
03 abr 20242,40002,40002,40002,34002,3400500
02 abr 20242,34002,34002,34002,36002,3600798
28 mar 20242,34002,34002,34002,34002,3400-
27 mar 20242,34002,34002,34002,34002,3400-
26 mar 20242,34002,34002,34002,34002,3400-
25 mar 20242,34002,34002,34002,34002,340010.100
25 mar 20240.351132 Dividendo
22 mar 20242,16002,16002,16002,16001,8089-
21 mar 20242,16002,16002,16002,16001,8089-
20 mar 20242,16002,16002,16002,16001,80892000
19 mar 20242,06002,06002,06002,06001,7251-
18 mar 20242,06002,06002,06002,06001,7251-
15 mar 20242,10002,10002,10002,06001,72511000
14 mar 20242,24002,24002,24002,24001,8759-
13 mar 20242,24002,24002,24002,24001,8759-
12 mar 20242,24002,24002,24002,24001,8759-
11 mar 20242,24002,24002,24002,24001,8759-
08 mar 20242,26002,26002,26002,24001,875925
07 mar 20242,28002,28002,18002,20001,84248255
06 mar 20242,24002,24002,24002,24001,8759-
05 mar 20242,28002,28002,26002,24001,87591700
04 mar 20242,30002,30002,30002,30001,9261-
01 mar 20242,32002,32002,32002,30001,92614000
29 feb 20242,20002,20002,20002,20001,8424-
28 feb 20242,20002,20002,20002,20001,8424-
27 feb 20242,20002,20002,20002,20001,8424-
26 feb 20242,20002,20002,20002,20001,8424-
23 feb 20242,20002,20002,20002,20001,8424-
22 feb 20242,20002,20002,20002,20001,84241000
21 feb 20242,28002,28002,28002,28001,9094-
20 feb 20242,22002,22002,22002,28001,909420
19 feb 20242,16002,16002,16002,16001,8089-
16 feb 20242,18002,18002,18002,16001,80893000
15 feb 20242,18002,18002,14002,14001,792115.248
14 feb 20242,12002,12002,12002,12001,7754-
13 feb 20242,12002,12002,12002,12001,7754-
12 feb 20242,12002,12002,12002,12001,7754-
09 feb 20242,12002,12002,12002,12001,77542000
08 feb 20242,16002,16002,16002,16001,8089-
07 feb 20242,16002,16002,16002,16001,8089-
06 feb 20242,18002,18002,14002,16001,80893685
05 feb 20242,12002,12002,12002,12001,7754-
02 feb 20242,16002,16002,16002,12001,7754100
01 feb 20242,28002,28002,28002,28001,9094-
31 ene 20242,28002,28002,28002,28001,9094-
30 ene 20242,28002,28002,28002,28001,9094-
29 ene 20242,28002,28002,28002,28001,9094-
26 ene 20242,28002,28002,28002,28001,9094-
25 ene 20242,28002,28002,28002,28001,9094-
24 ene 20242,28002,28002,28002,28001,9094-
23 ene 20242,28002,28002,28002,28001,9094-
22 ene 20242,28002,28002,28002,28001,9094-
19 ene 20242,28002,28002,28002,28001,9094-
18 ene 20242,28002,28002,28002,28001,9094-
17 ene 20242,28002,28002,28002,28001,9094-
16 ene 20242,28002,28002,28002,28001,9094-
15 ene 20242,28002,28002,28002,28001,9094-
12 ene 20242,28002,28002,28002,28001,9094-
11 ene 20242,22002,28002,22002,28001,90943710
10 ene 20242,20002,20002,20002,20001,8424-
09 ene 20242,20002,20002,20002,20001,8424-
08 ene 20242,22002,22002,18002,20001,84246200
05 ene 20242,10002,10002,10002,10001,7586-
04 ene 20242,10002,10002,10002,10001,7586-
03 ene 20242,10002,10002,10002,10001,7586-
02 ene 20242,10002,10002,10002,10001,7586-
29 dic 20232,10002,10002,10002,10001,7586-
28 dic 20232,10002,10002,10002,10001,7586-
27 dic 20232,08002,08002,08002,10001,75861747
22 dic 20232,02002,02002,02002,04001,70849673
21 dic 20232,12002,12002,12002,12001,7754-
20 dic 20232,12002,12002,12002,12001,7754-
20 dic 20230.601021 Dividendo
19 dic 20232,12002,12002,12002,12001,2721-
18 dic 20232,12002,12002,12002,12001,2721-
15 dic 20232,12002,12002,12002,12001,2721-
14 dic 20232,14002,14002,14002,12001,2721669
13 dic 20232,06002,06002,06002,06001,2361-
12 dic 20232,08002,08002,08002,06001,2361500
11 dic 20232,08002,08002,08002,06001,2361355
08 dic 20232,06002,06002,06002,06001,2361-
07 dic 20232,12002,12002,04002,06001,23615887
06 dic 20232,06002,06002,06002,06001,2361-
05 dic 20232,12002,12002,12002,06001,23611530
04 dic 20232,02002,02002,02002,02001,2120-
01 dic 20232,02002,02002,02002,02001,2120-
30 nov 20232,02002,02002,02002,02001,2120-
29 nov 20232,02002,02002,02002,02001,2120-
28 nov 20232,04002,04002,00002,02001,21207013
27 nov 20231,94002,02001,94002,00001,20005558
24 nov 20232,06002,06002,04002,00001,20005351
23 nov 20232,40002,40002,40002,40001,4401-
22 nov 20232,40002,40002,40002,40001,4401-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...