Mercados españoles cerrados

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

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,3400+0,0400 (+1,74%)
Al cierre: 04:34PM CEST
Intervalo de fechas:
30 sept 2022 - 30 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 sept 20232,48002,48002,48002,48002,4800-
28 sept 20232,48002,48002,48002,48002,4800-
27 sept 20232,48002,48002,48002,48002,4800-
26 sept 20232,48002,48002,48002,48002,4800-
25 sept 20232,48002,48002,48002,48002,48003000
22 sept 20232,48002,48002,48002,48002,4800-
22 sept 20230.189943 Dividendo
21 sept 20232,48002,48002,48002,48002,2901-
20 sept 20232,48002,48002,48002,48002,29011000
19 sept 20232,44002,44002,44002,44002,2531-
18 sept 20232,44002,44002,44002,44002,2531-
15 sept 20232,44002,44002,44002,44002,25311507
14 sept 20232,32002,32002,32002,32002,1423-
13 sept 20232,32002,32002,32002,32002,1423-
12 sept 20232,32002,32002,32002,32002,1423-
11 sept 20232,32002,32002,32002,32002,1423500
08 sept 20232,32002,32002,32002,32002,1423-
07 sept 20232,32002,32002,32002,32002,1423-
06 sept 20232,32002,32002,32002,32002,1423-
05 sept 20232,32002,32002,32002,32002,14231729
04 sept 20232,36002,36002,36002,36002,1792-
01 sept 20232,36002,36002,36002,36002,1792-
31 ago 20232,36002,36002,36002,36002,1792-
30 ago 20232,36002,36002,36002,36002,17921000
29 ago 20232,32002,32002,32002,32002,1423-
28 ago 20232,32002,32002,32002,32002,1423-
25 ago 20232,32002,32002,32002,32002,1423-
24 ago 20232,32002,32002,32002,32002,1423-
23 ago 20232,32002,32002,32002,32002,1423-
22 ago 20232,32002,32002,32002,32002,1423-
21 ago 20232,32002,32002,32002,32002,1423-
18 ago 20232,32002,32002,32002,32002,1423-
17 ago 20232,32002,32002,32002,32002,1423-
16 ago 20232,32002,32002,32002,32002,1423-
15 ago 20232,32002,32002,32002,32002,1423-
14 ago 20232,32002,32002,32002,32002,1423-
11 ago 20232,32002,32002,32002,32002,14233000
10 ago 20232,26002,26002,26002,26002,0869-
09 ago 20232,26002,26002,26002,26002,0869-
08 ago 20232,26002,26002,26002,26002,0869-
07 ago 20232,26002,26002,26002,26002,0869600
04 ago 20232,32002,32002,32002,32002,1423-
03 ago 20232,32002,32002,32002,32002,142329
02 ago 20232,40002,40002,40002,40002,2162-
01 ago 20232,40002,40002,40002,40002,2162-
31 jul 20232,40002,40002,40002,40002,2162-
28 jul 20232,40002,40002,40002,40002,2162-
27 jul 20232,40002,40002,40002,40002,21621800
26 jul 20232,38002,38002,38002,38002,19778000
25 jul 20232,40002,40002,40002,40002,2162749
24 jul 20232,24002,24002,24002,24002,0684-
21 jul 20232,24002,24002,24002,24002,0684-
20 jul 20232,24002,24002,24002,24002,06841205
19 jul 20232,32002,32002,32002,32002,1423-
18 jul 20232,32002,32002,32002,32002,1423-
17 jul 20232,32002,32002,32002,32002,1423-
14 jul 20232,32002,32002,32002,32002,1423-
13 jul 20232,32002,32002,32002,32002,1423-
12 jul 20232,32002,32002,32002,32002,1423-
11 jul 20232,24002,32002,24002,32002,1423346
10 jul 20232,36002,36002,36002,36002,1792-
07 jul 20232,36002,36002,36002,36002,1792-
06 jul 20232,36002,36002,36002,36002,1792200
05 jul 20232,34002,34002,34002,34002,1608-
04 jul 20232,34002,34002,34002,34002,1608-
03 jul 20232,34002,34002,34002,34002,1608-
30 jun 20232,34002,34002,34002,34002,1608-
29 jun 20232,34002,34002,34002,34002,1608120
28 jun 20232,34002,34002,34002,34002,1608-
27 jun 20232,34002,34002,34002,34002,1608-
26 jun 20232,34002,34002,34002,34002,1608-
23 jun 20232,34002,34002,34002,34002,1608-
22 jun 20232,34002,34002,34002,34002,1608-
22 jun 20230.193907 Dividendo
21 jun 20232,34002,34002,34002,34001,9817-
20 jun 20232,34002,34002,34002,34001,9817-
19 jun 20232,34002,34002,34002,34001,98172519
16 jun 20232,38002,38002,38002,38002,0156-
15 jun 20232,38002,38002,38002,38002,01565000
14 jun 20232,28002,28002,28002,28001,9309-
13 jun 20232,28002,28002,28002,28001,9309-
12 jun 20232,28002,28002,28002,28001,9309-
09 jun 20232,28002,28002,28002,28001,93093700
08 jun 20232,20002,20002,20002,20001,8632-
07 jun 20232,20002,20002,20002,20001,8632-
06 jun 20232,20002,20002,20002,20001,8632-
05 jun 20232,20002,20002,20002,20001,8632-
02 jun 20232,20002,20002,20002,20001,8632526
01 jun 20232,16002,16002,16002,16001,8293-
31 may 20232,16002,16002,16002,16001,8293-
30 may 20232,16002,16002,16002,16001,8293-
29 may 20232,16002,16002,16002,16001,8293-
26 may 20232,16002,16002,16002,16001,8293-
25 may 20232,16002,16002,16002,16001,8293-
24 may 20232,16002,16002,16002,16001,8293-
23 may 20232,16002,16002,16002,16001,8293-
22 may 20232,16002,16002,16002,16001,8293-
19 may 20232,16002,16002,16002,16001,8293126
18 may 20232,30002,30002,30002,30001,9478-
17 may 20232,30002,30002,30002,30001,9478-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...