Mercados españoles cerrados en 5 hrs 42 min

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,2000-0,0400 (-1,79%)
A partir del 04:33PM CET. Mercado abierto.
Intervalo de fechas:
01 mar 2023 - 01 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 feb 20242,20002,20002,20002,20002,2000-
28 feb 20242,20002,20002,20002,20002,2000-
27 feb 20242,20002,20002,20002,20002,2000-
26 feb 20242,20002,20002,20002,20002,2000-
23 feb 20242,20002,20002,20002,20002,2000-
22 feb 20242,20002,20002,20002,20002,20001000
21 feb 20242,28002,28002,28002,28002,2800-
20 feb 20242,22002,22002,22002,28002,280020
19 feb 20242,16002,16002,16002,16002,1600-
16 feb 20242,18002,18002,18002,16002,16003000
15 feb 20242,18002,18002,14002,14002,140015.248
14 feb 20242,12002,12002,12002,12002,1200-
13 feb 20242,12002,12002,12002,12002,1200-
12 feb 20242,12002,12002,12002,12002,1200-
09 feb 20242,12002,12002,12002,12002,12002000
08 feb 20242,16002,16002,16002,16002,1600-
07 feb 20242,16002,16002,16002,16002,1600-
06 feb 20242,18002,18002,14002,16002,16003685
05 feb 20242,12002,12002,12002,12002,1200-
02 feb 20242,16002,16002,16002,12002,1200100
01 feb 20242,28002,28002,28002,28002,2800-
31 ene 20242,28002,28002,28002,28002,2800-
30 ene 20242,28002,28002,28002,28002,2800-
29 ene 20242,28002,28002,28002,28002,2800-
26 ene 20242,28002,28002,28002,28002,2800-
25 ene 20242,28002,28002,28002,28002,2800-
24 ene 20242,28002,28002,28002,28002,2800-
23 ene 20242,28002,28002,28002,28002,2800-
22 ene 20242,28002,28002,28002,28002,2800-
19 ene 20242,28002,28002,28002,28002,2800-
18 ene 20242,28002,28002,28002,28002,2800-
17 ene 20242,28002,28002,28002,28002,2800-
16 ene 20242,28002,28002,28002,28002,2800-
15 ene 20242,28002,28002,28002,28002,2800-
12 ene 20242,28002,28002,28002,28002,2800-
11 ene 20242,22002,28002,22002,28002,28003710
10 ene 20242,20002,20002,20002,20002,2000-
09 ene 20242,20002,20002,20002,20002,2000-
08 ene 20242,22002,22002,18002,20002,20006200
05 ene 20242,10002,10002,10002,10002,1000-
04 ene 20242,10002,10002,10002,10002,1000-
03 ene 20242,10002,10002,10002,10002,1000-
02 ene 20242,10002,10002,10002,10002,1000-
29 dic 20232,10002,10002,10002,10002,1000-
28 dic 20232,10002,10002,10002,10002,1000-
27 dic 20232,08002,08002,08002,10002,10001747
22 dic 20232,02002,02002,02002,04002,04009673
21 dic 20232,12002,12002,12002,12002,1200-
20 dic 20232,12002,12002,12002,12002,1200-
20 dic 20230.601021 Dividendo
19 dic 20232,12002,12002,12002,12001,5190-
18 dic 20232,12002,12002,12002,12001,5190-
15 dic 20232,12002,12002,12002,12001,5190-
14 dic 20232,14002,14002,14002,12001,5190669
13 dic 20232,06002,06002,06002,06001,4760-
12 dic 20232,08002,08002,08002,06001,4760500
11 dic 20232,08002,08002,08002,06001,4760355
08 dic 20232,06002,06002,06002,06001,4760-
07 dic 20232,12002,12002,04002,06001,47605887
06 dic 20232,06002,06002,06002,06001,4760-
05 dic 20232,12002,12002,12002,06001,47601530
04 dic 20232,02002,02002,02002,02001,4473-
01 dic 20232,02002,02002,02002,02001,4473-
30 nov 20232,02002,02002,02002,02001,4473-
29 nov 20232,02002,02002,02002,02001,4473-
28 nov 20232,04002,04002,00002,02001,44737013
27 nov 20231,94002,02001,94002,00001,43305558
24 nov 20232,06002,06002,04002,00001,43305351
23 nov 20232,40002,40002,40002,40001,7196-
22 nov 20232,40002,40002,40002,40001,7196-
21 nov 20232,42002,42002,42002,40001,7196320
20 nov 20232,52002,52002,52002,52001,8056-
17 nov 20232,52002,52002,52002,52001,8056-
16 nov 20232,52002,52002,52002,52001,80567179
15 nov 20232,44002,44002,44002,44001,7483-
14 nov 20232,44002,44002,44002,44001,7483-
13 nov 20232,44002,44002,44002,44001,7483-
10 nov 20232,44002,44002,44002,44001,7483-
09 nov 20232,40002,40002,40002,44001,74834500
08 nov 20232,48002,48002,48002,48001,7769-
07 nov 20232,42002,42002,42002,48001,77691947
06 nov 20232,44002,44002,44002,42001,7339100
03 nov 20232,40002,42002,40002,40001,7196913
02 nov 20232,28002,28002,28002,28001,6336-
01 nov 20232,28002,28002,28002,28001,6336-
31 oct 20232,28002,28002,28002,28001,6336-
30 oct 20232,28002,28002,28002,28001,6336-
27 oct 20232,28002,28002,28002,28001,6336727
26 oct 20232,18002,18002,18002,18001,5620-
25 oct 20232,18002,18002,18002,18001,5620-
24 oct 20232,18002,18002,18002,18001,5620-
23 oct 20232,18002,18002,18002,18001,5620-
20 oct 20232,18002,18002,18002,18001,56202000
19 oct 20232,26002,26002,26002,26001,6193-
18 oct 20232,26002,26002,26002,26001,6193-
17 oct 20232,26002,26002,26002,26001,6193-
16 oct 20232,26002,26002,26002,26001,6193-
13 oct 20232,26002,26002,26002,26001,6193-
12 oct 20232,26002,26002,26002,26001,6193-
11 oct 20232,26002,26002,26002,26001,6193-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...