Mercados españoles abiertos en 4 hrs 49 min

Companhia Energética de Minas Gerais (XCMIG.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,9400+0,0200 (+1,04%)
Al cierre: 03:11PM CEST
Intervalo de fechas:
28 mar 2022 - 28 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 mar 20231,92002,00001,92002,00002,000025.020
24 mar 20230.192784 Dividendo
23 mar 20231,90001,90001,89001,89001,69723169
22 mar 20231,91001,91001,91001,91001,7152-
21 mar 20231,91001,91001,91001,91001,7152-
20 mar 20231,91001,91001,91001,91001,7152480
17 mar 20232,00002,00002,00002,00001,7960-
16 mar 20232,00002,00002,00002,00001,7960-
15 mar 20232,00002,00002,00002,00001,7960-
14 mar 20232,00002,00002,00002,00001,7960-
13 mar 20232,00002,00002,00002,00001,7960-
10 mar 20232,00002,00002,00002,00001,7960-
09 mar 20232,00002,00002,00002,00001,79603900
08 mar 20231,93001,93001,93001,93001,7331-
07 mar 20231,93001,93001,93001,93001,733110.363
06 mar 20231,91001,91001,91001,91001,7152200
03 mar 20231,94001,94001,94001,94001,74212062
02 mar 20231,96001,96001,96001,96001,7601-
01 mar 20231,96001,96001,96001,96001,7601-
28 feb 20231,96001,96001,96001,96001,7601-
27 feb 20231,96001,96001,96001,96001,76015066
24 feb 20231,99001,99001,99001,99001,7870-
23 feb 20231,99001,99001,99001,99001,78702000
22 feb 20232,04002,04002,04002,04001,83193148
21 feb 20232,00002,00002,00002,00001,7960-
20 feb 20232,00002,00002,00002,00001,7960-
17 feb 20232,00002,00002,00002,00001,79604000
16 feb 20232,00002,00002,00002,00001,7960-
15 feb 20232,00002,00002,00002,00001,7960-
14 feb 20232,00002,00002,00002,00001,7960-
13 feb 20232,00002,00002,00002,00001,79609000
10 feb 20231,99002,00001,99002,00001,79602511
09 feb 20232,10002,10002,10002,10001,8858-
08 feb 20232,10002,10002,10002,10001,8858-
07 feb 20232,10002,10002,10002,10001,8858-
06 feb 20232,10002,10002,10002,10001,8858-
03 feb 20232,10002,10002,10002,10001,8858-
02 feb 20232,10002,10002,10002,10001,8858-
01 feb 20232,10002,10002,10002,10001,8858-
31 ene 20232,10002,10002,10002,10001,8858-
30 ene 20232,10002,10002,10002,10001,8858-
27 ene 20232,10002,10002,10002,10001,8858-
26 ene 20232,10002,10002,10002,10001,8858-
25 ene 20232,10002,10002,10002,10001,8858-
24 ene 20232,10002,10002,10002,10001,8858-
23 ene 20232,10002,10002,10002,10001,8858-
20 ene 20232,10002,10002,10002,10001,8858-
19 ene 20232,10002,10002,10002,10001,8858-
18 ene 20232,10002,10002,10002,10001,8858-
17 ene 20232,10002,10002,10002,10001,8858-
16 ene 20232,06002,10002,06002,10001,8858900
13 ene 20231,93001,93001,93001,93001,7331-
12 ene 20231,93001,93001,93001,93001,7331-
11 ene 20231,93001,93001,93001,93001,7331-
10 ene 20231,93001,93001,93001,93001,7331-
09 ene 20231,93001,93001,93001,93001,7331-
06 ene 20231,93001,93001,93001,93001,7331-
05 ene 20231,93001,93001,93001,93001,73312073
04 ene 20231,85001,85001,85001,85001,66133000
03 ene 20231,81001,81001,81001,81001,6254-
02 ene 20231,81001,81001,81001,81001,625457
30 dic 20222,02002,02002,02002,02001,8140-
29 dic 20222,02002,02002,02002,02001,81402000
28 dic 20221,96001,96001,96001,96001,7601-
28 dic 20220.234269 Dividendo
27 dic 20221,99001,99001,96001,96001,54972311
23 dic 20222,02002,06001,97002,06001,628870.465
22 dic 20222,04002,04002,04002,04001,61302000
21 dic 20222,04002,04002,04002,04001,61301000
20 dic 20221,89002,04001,89002,04001,61304345
20 dic 20220.181142 Dividendo
19 dic 20221,90001,90001,90001,90001,3590-
16 dic 20221,90001,90001,90001,90001,3590-
15 dic 20221,90001,90001,90001,90001,35905000
14 dic 20221,89001,89001,83001,83001,30907800
13 dic 20221,95001,95001,95001,95001,39484000
12 dic 20222,08002,08002,08002,08001,4878-
09 dic 20222,08002,08002,08002,08001,4878-
08 dic 20222,08002,08002,08002,08001,4878-
07 dic 20222,10002,10002,08002,08001,48782015
06 dic 20221,93002,02001,93002,02001,44492200
05 dic 20222,08002,08002,08002,08001,4878-
02 dic 20222,08002,08002,08002,08001,4878-
01 dic 20222,08002,08002,08002,08001,4878-
30 nov 20222,08002,08002,08002,08001,4878-
29 nov 20222,08002,08002,08002,08001,4878-
28 nov 20222,08002,08002,08002,08001,4878-
25 nov 20222,08002,08002,08002,08001,48781000
24 nov 20222,02002,02002,02002,02001,4449-
23 nov 20222,00002,02002,00002,02001,44495300
22 nov 20222,04002,04002,00002,00001,430620.000
21 nov 20221,90001,90001,90001,90001,3590-
18 nov 20221,90001,90001,90001,90001,35904349
17 nov 20221,87001,87001,83001,84001,31616700
16 nov 20222,04002,04002,04002,04001,4592-
15 nov 20222,04002,04002,04002,04001,4592-
14 nov 20222,06002,06002,02002,04001,45922100
11 nov 20222,00002,00002,00002,00001,43061473
10 nov 20222,06002,06002,02002,04001,45922050
09 nov 20222,18002,18002,18002,18001,5593-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...