Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,7800-0,0900 (-4,81%)
Al cierre: 03:49PM CEST
Intervalo de fechas:
21 jul 2023 - 21 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 20241,84001,84001,84001,78001,78002500
18 jul 20241,88001,88001,88001,88001,8800-
17 jul 20241,85001,85001,85001,88001,880030
16 jul 20241,80001,80001,80001,87001,870010.522
15 jul 20241,83001,83001,83001,81001,81001625
12 jul 20241,83001,83001,83001,81001,81006550
11 jul 20241,81001,81001,81001,81001,8100-
10 jul 20241,81001,81001,81001,81001,8100-
09 jul 20241,83001,83001,83001,81001,81001300
08 jul 20241,75001,75001,75001,79001,790026
05 jul 20241,79001,79001,79001,79001,7900-
04 jul 20241,78001,80001,78001,79001,79002059
03 jul 20241,70001,70001,70001,70001,7000-
02 jul 20241,70001,70001,70001,70001,7000-
01 jul 20241,68001,68001,68001,70001,70007873
28 jun 20241,66001,70001,66001,68001,6800501
27 jun 20241,77001,77001,77001,77001,7700-
26 jun 20241,71001,77001,71001,77001,77005820
25 jun 20241,88001,88001,85001,83001,83006320
24 jun 20241,81001,81001,81001,81001,8100-
21 jun 20241,80001,84001,80001,81001,81001600
20 jun 20241,75001,75001,75001,75001,7500-
20 jun 20240.150212 Dividendo
19 jun 20241,76001,76001,76001,75001,59982200
18 jun 20241,75001,75001,75001,75001,5998-
17 jun 20241,77001,77001,77001,75001,5998200
14 jun 20241,76001,76001,76001,76001,6089-
13 jun 20241,75001,75001,75001,76001,60893000
12 jun 20241,77001,77001,74001,75001,599818.617
11 jun 20241,83001,83001,83001,83001,6729-
10 jun 20241,83001,83001,83001,83001,6729-
07 jun 20241,87001,87001,87001,83001,67291500
06 jun 20241,80001,80001,80001,80001,6455-
05 jun 20241,80001,80001,80001,80001,6455-
04 jun 20241,85001,85001,81001,80001,645516.100
03 jun 20241,76001,76001,76001,76001,6089-
31 may 20241,83001,83001,83001,76001,6089200
30 may 20241,83001,83001,83001,83001,6729-
29 may 20241,84001,84001,84001,83001,67294000
28 may 20241,90001,90001,90001,86001,7003100
27 may 20241,89001,89001,89001,89001,7278-
24 may 20241,92001,92001,92001,89001,72782000
23 may 20241,92001,92001,92001,89001,72782500
22 may 20241,95001,96001,95001,92001,75521991
21 may 20241,96001,96001,96001,95001,78262000
20 may 20241,89001,89001,89001,89001,7278-
17 may 20241,91001,91001,91001,89001,7278550
16 may 20241,90001,94001,90001,93001,76439000
15 may 20241,86001,88001,86001,87001,7095598
14 may 20241,90001,90001,90001,87001,7095400
13 may 20241,82001,94001,82001,87001,70956067
10 may 20241,85001,92001,85001,85001,69123546
09 may 20241,91001,91001,91001,91001,7461-
08 may 20241,92001,92001,92001,91001,74611550
07 may 20241,98001,98001,91001,89001,72787011
06 may 20241,97001,97001,97001,95001,78261000
03 may 20241,96001,99001,96001,96001,79184531
02 may 20241,80001,90001,80001,88001,718629.132
30 abr 20242,30002,48001,75001,76001,608926.498
30 abr 2024130:100 Split de acciones
29 abr 20241,80001,81541,80001,81541,65968923
26 abr 20241,81541,81541,81541,80001,64555200
26 abr 20240.18636 Dividendo
25 abr 20241,81541,81541,81541,80001,47513250
24 abr 20242,40002,40002,32002,36001,93411021
23 abr 20242,36002,36002,36002,34001,91772000
22 abr 20242,38002,38002,34002,36001,93418299
19 abr 20242,34002,34002,34002,34001,9177-
18 abr 20242,36002,36002,36002,34001,917715.000
17 abr 20242,36002,36002,36002,36001,93411000
16 abr 20242,36002,36002,36002,32001,90135100
15 abr 20242,38002,38002,38002,36001,93411310
12 abr 20242,46002,46002,46002,42001,9832850
11 abr 20242,40002,40002,40002,44001,99961
10 abr 20242,44002,44002,44002,44001,9996-
09 abr 20242,46002,46002,46002,44001,9996101
08 abr 20242,42002,42002,40002,42001,98323653
05 abr 20242,34002,34002,34002,34001,9177-
04 abr 20242,34002,34002,34002,34001,9177-
03 abr 20242,40002,40002,40002,34001,9177500
02 abr 20242,34002,34002,34002,36001,9341798
28 mar 20242,34002,34002,34002,34001,9177-
27 mar 20242,34002,34002,34002,34001,9177-
26 mar 20242,34002,34002,34002,34001,9177-
25 mar 20242,34002,34002,34002,34001,917710.100
25 mar 20240.270101 Dividendo
22 mar 20242,16002,16002,16002,16001,5488-
21 mar 20242,16002,16002,16002,16001,5488-
20 mar 20242,16002,16002,16002,16001,54882000
19 mar 20242,06002,06002,06002,06001,4771-
18 mar 20242,06002,06002,06002,06001,4771-
15 mar 20242,10002,10002,10002,06001,47711000
14 mar 20242,24002,24002,24002,24001,6062-
13 mar 20242,24002,24002,24002,24001,6062-
12 mar 20242,24002,24002,24002,24001,6062-
11 mar 20242,24002,24002,24002,24001,6062-
08 mar 20242,26002,26002,26002,24001,606225
07 mar 20242,28002,28002,18002,20001,57758255
06 mar 20242,24002,24002,24002,24001,6062-
05 mar 20242,28002,28002,26002,24001,60621700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...