Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.954,98 -986,32 (-1,65%)
Companhia Energética de Minas Gerais - CEMIG (XCMIG.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 03:49PM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3400 | 2,3400 | 4000 |
| 26 abr 2024 | 0.411857 Dividendo | |||||
| 25 abr 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3400 | 1,9281 | 2500 |
| 24 abr 2024 | 2,4000 | 2,4000 | 2,3200 | 2,3600 | 1,9446 | 1021 |
| 23 abr 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3400 | 1,9281 | 2000 |
| 22 abr 2024 | 2,3800 | 2,3800 | 2,3400 | 2,3600 | 1,9446 | 8299 |
| 19 abr 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 1,9281 | - |
| 18 abr 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3400 | 1,9281 | 15.000 |
| 17 abr 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 1,9446 | 1000 |
| 16 abr 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3200 | 1,9117 | 5100 |
| 15 abr 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3600 | 1,9446 | 1310 |
| 12 abr 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4200 | 1,9941 | 850 |
| 11 abr 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4400 | 2,0105 | 1 |
| 10 abr 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,0105 | - |
| 09 abr 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4400 | 2,0105 | 101 |
| 08 abr 2024 | 2,4200 | 2,4200 | 2,4000 | 2,4200 | 1,9941 | 3653 |
| 05 abr 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 1,9281 | - |
| 04 abr 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 1,9281 | - |
| 03 abr 2024 | 2,4000 | 2,4000 | 2,4000 | 2,3400 | 1,9281 | 500 |
| 02 abr 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3600 | 1,9446 | 798 |
| 28 mar 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 1,9281 | - |
| 27 mar 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 1,9281 | - |
| 26 mar 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 1,9281 | - |
| 25 mar 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 1,9281 | 10.100 |
| 25 mar 2024 | 0.351132 Dividendo | |||||
| 22 mar 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 1,4905 | - |
| 21 mar 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 1,4905 | - |
| 20 mar 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 1,4905 | 2000 |
| 19 mar 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 1,4215 | - |
| 18 mar 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 1,4215 | - |
| 15 mar 2024 | 2,1000 | 2,1000 | 2,1000 | 2,0600 | 1,4215 | 1000 |
| 14 mar 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 1,5457 | - |
| 13 mar 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 1,5457 | - |
| 12 mar 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 1,5457 | - |
| 11 mar 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 1,5457 | - |
| 08 mar 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2400 | 1,5457 | 25 |
| 07 mar 2024 | 2,2800 | 2,2800 | 2,1800 | 2,2000 | 1,5181 | 8255 |
| 06 mar 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 1,5457 | - |
| 05 mar 2024 | 2,2800 | 2,2800 | 2,2600 | 2,2400 | 1,5457 | 1700 |
| 04 mar 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1,5871 | - |
| 01 mar 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3000 | 1,5871 | 4000 |
| 29 feb 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 1,5181 | - |
| 28 feb 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 1,5181 | - |
| 27 feb 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 1,5181 | - |
| 26 feb 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 1,5181 | - |
| 23 feb 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 1,5181 | - |
| 22 feb 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 1,5181 | 1000 |
| 21 feb 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 1,5733 | - |
| 20 feb 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2800 | 1,5733 | 20 |
| 19 feb 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 1,4905 | - |
| 16 feb 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1600 | 1,4905 | 3000 |
| 15 feb 2024 | 2,1800 | 2,1800 | 2,1400 | 2,1400 | 1,4767 | 15.248 |
| 14 feb 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 1,4629 | - |
| 13 feb 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 1,4629 | - |
| 12 feb 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 1,4629 | - |
| 09 feb 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 1,4629 | 2000 |
| 08 feb 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 1,4905 | - |
| 07 feb 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 1,4905 | - |
| 06 feb 2024 | 2,1800 | 2,1800 | 2,1400 | 2,1600 | 1,4905 | 3685 |
| 05 feb 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 1,4629 | - |
| 02 feb 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1200 | 1,4629 | 100 |
| 01 feb 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 1,5733 | - |
| 31 ene 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 1,5733 | - |
| 30 ene 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 1,5733 | - |
| 29 ene 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 1,5733 | - |
| 26 ene 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 1,5733 | - |
| 25 ene 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 1,5733 | - |
| 24 ene 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 1,5733 | - |
| 23 ene 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 1,5733 | - |
| 22 ene 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 1,5733 | - |
| 19 ene 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 1,5733 | - |
| 18 ene 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 1,5733 | - |
| 17 ene 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 1,5733 | - |
| 16 ene 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 1,5733 | - |
| 15 ene 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 1,5733 | - |
| 12 ene 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 1,5733 | - |
| 11 ene 2024 | 2,2200 | 2,2800 | 2,2200 | 2,2800 | 1,5733 | 3710 |
| 10 ene 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 1,5181 | - |
| 09 ene 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 1,5181 | - |
| 08 ene 2024 | 2,2200 | 2,2200 | 2,1800 | 2,2000 | 1,5181 | 6200 |
| 05 ene 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,4491 | - |
| 04 ene 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,4491 | - |
| 03 ene 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,4491 | - |
| 02 ene 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,4491 | - |
| 29 dic 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,4491 | - |
| 28 dic 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,4491 | - |
| 27 dic 2023 | 2,0800 | 2,0800 | 2,0800 | 2,1000 | 1,4491 | 1747 |
| 22 dic 2023 | 2,0200 | 2,0200 | 2,0200 | 2,0400 | 1,4077 | 9673 |
| 21 dic 2023 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 1,4629 | - |
| 20 dic 2023 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 1,4629 | - |
| 20 dic 2023 | 0.601021 Dividendo | |||||
| 19 dic 2023 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 1,0482 | - |
| 18 dic 2023 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 1,0482 | - |
| 15 dic 2023 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 1,0482 | - |
| 14 dic 2023 | 2,1400 | 2,1400 | 2,1400 | 2,1200 | 1,0482 | 669 |
| 13 dic 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 1,0185 | - |
| 12 dic 2023 | 2,0800 | 2,0800 | 2,0800 | 2,0600 | 1,0185 | 500 |
| 11 dic 2023 | 2,0800 | 2,0800 | 2,0800 | 2,0600 | 1,0185 | 355 |
| 08 dic 2023 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 1,0185 | - |
| 07 dic 2023 | 2,1200 | 2,1200 | 2,0400 | 2,0600 | 1,0185 | 5887 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.