Mercados españoles abiertos en 7 hrs 1 min

Companhia Energética de Minas Gerais (XCMIG.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,0800+0,0600 (+2,97%)
Al cierre: 02:49PM CET
Intervalo de fechas:
28 nov 2021 - 28 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 nov 20222,08002,08002,08002,08002,08001000
24 nov 20222,02002,02002,02002,02002,0200-
23 nov 20222,00002,02002,00002,02002,02005300
22 nov 20222,04002,04002,00002,00002,000020.000
21 nov 20221,90001,90001,90001,90001,9000-
18 nov 20221,90001,90001,90001,90001,90004349
17 nov 20221,87001,87001,83001,84001,84006700
16 nov 20222,04002,04002,04002,04002,0400-
15 nov 20222,04002,04002,04002,04002,0400-
14 nov 20222,06002,06002,02002,04002,04002100
11 nov 20222,00002,00002,00002,00002,00001473
10 nov 20222,06002,06002,02002,04002,04002050
09 nov 20222,18002,18002,18002,18002,1800-
08 nov 20222,18002,18002,18002,18002,1800-
07 nov 20222,18002,18002,18002,18002,1800-
04 nov 20222,18002,18002,18002,18002,1800-
03 nov 20222,18002,18002,18002,18002,1800-
02 nov 20222,18002,18002,18002,18002,1800-
01 nov 20222,18002,18002,18002,18002,1800-
31 oct 20222,18002,18002,18002,18002,1800800
28 oct 20222,20002,20002,20002,20002,2000-
27 oct 20222,20002,20002,20002,20002,2000-
26 oct 20222,20002,20002,20002,20002,2000-
25 oct 20222,20002,20002,20002,20002,2000-
24 oct 20222,20002,20002,20002,20002,2000-
21 oct 20222,20002,20002,20002,20002,20001000
20 oct 20222,16002,16002,16002,20002,2000900
19 oct 20222,16002,16002,16002,14002,1400817
18 oct 20222,12002,12002,12002,12002,1200-
17 oct 20222,02002,02002,02002,12002,12001805
14 oct 20222,08002,08002,08002,08002,08003661
13 oct 20222,14002,14002,14002,14002,1400-
12 oct 20222,14002,14002,14002,14002,1400-
11 oct 20222,24002,24002,24002,14002,1400300
10 oct 20222,06002,06002,06002,06002,0600-
07 oct 20222,06002,06002,06002,06002,0600-
06 oct 20222,06002,06002,06002,06002,0600-
05 oct 20222,06002,06002,06002,06002,0600-
04 oct 20222,06002,06002,06002,06002,0600-
03 oct 20222,06002,06002,06002,06002,0600-
30 sept 20222,00002,06002,00002,06002,06009500
29 sept 20221,93001,93001,93001,96001,96002400
28 sept 20222,30002,30002,30002,30002,3000-
27 sept 20222,30002,30002,30002,30002,3000-
26 sept 20222,30002,30002,30002,30002,3000-
23 sept 20222,26002,26002,26002,30002,30001300
22 sept 20222,24002,24002,24002,24002,2400-
22 sept 20220.21428 Dividendo
21 sept 20222,24002,24002,24002,24002,0257-
20 sept 20222,20002,20002,20002,24002,025715.000
19 sept 20222,10002,18002,10002,20001,989513.000
16 sept 20222,16002,16002,16002,16001,9534-
15 sept 20222,20002,20002,20002,16001,9534460
14 sept 20222,34002,34002,34002,34002,1162-
13 sept 20222,34002,34002,34002,34002,1162-
12 sept 20222,34002,34002,34002,34002,1162-
09 sept 20222,34002,34002,34002,34002,1162-
08 sept 20222,34002,34002,34002,34002,1162300
07 sept 20222,28002,28002,28002,28002,0619-
06 sept 20222,22002,22002,22002,28002,06199000
05 sept 20222,28002,28002,28002,28002,0619-
02 sept 20222,28002,28002,28002,28002,0619-
01 sept 20222,28002,28002,28002,28002,0619851
31 ago 20222,42002,42002,42002,42002,1885-
30 ago 20222,42002,42002,42002,42002,1885-
29 ago 20222,42002,42002,42002,42002,1885-
26 ago 20222,42002,42002,42002,42002,1885-
25 ago 20222,40002,46002,40002,42002,18854312
24 ago 20222,48002,48002,48002,50002,2608420
23 ago 20222,44002,44002,44002,44002,2066-
22 ago 20222,40002,40002,40002,44002,2066448
19 ago 20222,38002,38002,38002,40002,170415.000
18 ago 20222,40002,40002,40002,40002,170410.000
17 ago 20222,30002,36002,30002,38002,152370.000
16 ago 20222,30002,30002,30002,32002,098120.000
15 ago 20222,36002,36002,28002,36002,134215.319
12 ago 20222,28002,30002,28002,34002,116255.000
11 ago 20222,34002,34002,34002,34002,1162-
10 ago 20222,38002,38002,38002,34002,11623800
09 ago 20222,34002,34002,34002,32002,0981283
08 ago 20222,12002,12002,12002,12001,9172-
05 ago 20222,12002,12002,12002,12001,9172-
04 ago 20222,12002,12002,12002,12001,9172-
03 ago 20222,12002,12002,12002,12001,9172-
02 ago 20222,10002,10002,10002,12001,91725450
01 ago 20222,12002,12002,12002,12001,9172-
29 jul 20222,12002,12002,12002,12001,9172-
28 jul 20222,14002,14002,14002,14001,9353460
27 jul 20221,91001,91001,91001,91001,7273-
26 jul 20221,91001,91001,91001,91001,7273-
25 jul 20221,91001,91001,91001,91001,7273-
22 jul 20221,91001,91001,91001,91001,7273-
21 jul 20221,91001,91001,91001,91001,7273-
20 jul 20221,91001,91001,91001,91001,7273-
19 jul 20221,91001,91001,91001,91001,72733500
18 jul 20221,93001,93001,93001,93001,7454-
15 jul 20221,92001,92001,92001,93001,74543500
14 jul 20221,94001,94001,94001,94001,7544-
13 jul 20221,94001,94001,94001,94001,7544-
12 jul 20221,94001,94001,94001,94001,7544-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...