Última Hora: "Ensino Superior. Quatro instituições de ensino superior sem acreditação ficam a funcionar mais dois anos - PÚBLICO" Tue, 23 Jul 2019 17:22:00 GMT    "Incêndios em Portugal. Situação ao minuto - País - RTP" Mon, 22 Jul 2019 23:02:00 GMT    "Incêndios: Bruxelas reitera disponibilidade para aumentar assistência a Portugal - Jornal Económico" Mon, 22 Jul 2019 10:53:21 GMT    "Prédio Coutinho: Número de moradores desce de nove para sete, após acordo com casal - O MINHO" Tue, 23 Jul 2019 15:20:31 GMT   "Incêndios | Mais de 9.500 hectares arderam em Vila de Rei e Mação (em atualização em permanência) - mediotejo.net" Tue, 23 Jul 2019 18:30:00 GMT    "Boris Johnson vence eleições internas e sucede a Theresa May - Observador" Tue, 23 Jul 2019 11:05:10 GMT    "Banhistas surpreendidos por milhares de peixes mortos na praia da Fonte da Telha - Correio da Manhã" Tue, 23 Jul 2019 15:09:00 GMT    "Temperaturas atingem os 37 graus esta terça-feira, mas há distritos sob aviso laranja devido à trovoada - Sol" Tue, 23 Jul 2019 08:15:00 GMT    "Proteção Civil emite aviso de perigo de incêndio rural - Sol" Tue, 23 Jul 2019 17:14:05 GMT    "Incêndios. Duas casas de habitação destruídas pelo fogo - RTP" Tue, 23 Jul 2019 05:31:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.05 (+1.00%) CEMIG -PN - [Ticker: CMIG4.SA]Gráfico CEMIG       -PN    Noticias CEMIG       -PN    Descargar Históricos de Metastock CEMIG       -PN   y Otros  Análisis Técnico CEMIG       -PN    
Última Transacción12,580Hora de Cotización2018-11-30 - 00:00:00
Variación--0.05 (+1.00%)Rango 52 Semanas[0,000 - 0,000]
Máximo12,720Mínimo12,540
Volumen844.300Volumen Medio (3m)0
Demanda / Oferta7,450 x 0 - 7,460 x 0Yield
Cierre Anterior12,630PER0,00%
Apertura12,650EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para CMIG4.SA desde 2000-01-01 hasta 2019-07-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0338,74635.60040,5038,1040,5000:00:00
2000-01-0436,80711.20039,5036,8039,5000:00:00
2000-01-0537,00902.40037,5036,0037,5000:00:00
2000-01-0637,491.068.00037,9936,3036,5100:00:00
2000-01-0737,60744.40038,6037,2037,5000:00:00
2000-01-1036,90861.60038,6036,4038,6000:00:00
2000-01-1134,901.683.60037,0034,6036,9000:00:00
2000-01-1234,30778.20035,9033,7034,9500:00:00
2000-01-1335,152.511.60037,0035,0035,5000:00:00
2000-01-1437,001.746.80037,0035,5035,8000:00:00
2000-01-1736,70426.20037,7036,2037,5800:00:00
2000-01-1836,701.067.60036,7035,8036,5000:00:00
2000-01-1936,30576.20036,9835,7036,3500:00:00
2000-01-2035,31692.00036,6035,3036,3000:00:00
2000-01-2134,50557.40036,7534,5036,0000:00:00
2000-01-2434,25523.20035,0034,1035,0000:00:00
2000-01-2534,25034,2534,2534,2500:00:00
2000-01-2633,99610.40034,2033,1034,2000:00:00
2000-01-2733,00457.40034,5032,7134,0000:00:00
2000-01-2831,95385.00033,3031,6033,0000:00:00
2000-01-3130,60602.40031,9030,6031,9000:00:00
2000-02-0131,30824.60032,2030,5032,0000:00:00
2000-02-0231,00303.20032,2031,0031,5000:00:00
2000-02-0330,791.872.40032,5030,2032,0000:00:00
2000-02-0430,704.501.40032,0030,6531,7000:00:00
2000-02-0731,657.530.80031,7029,9031,0000:00:00
2000-02-0833,107.130.60033,8031,9031,9900:00:00
2000-02-0933,003.914.60033,6032,6033,3100:00:00
2000-02-1033,902.272.60034,4032,8033,2800:00:00
2000-02-1132,691.316.60034,9032,5034,0100:00:00
2000-02-1431,60807.60034,2031,0133,5000:00:00
2000-02-1531,511.174.20032,3030,5032,3000:00:00
2000-02-1631,501.616.60032,4031,3031,9900:00:00
2000-02-1731,40673.40032,5031,4032,0000:00:00
2000-02-1831,001.527.00031,4030,6031,4000:00:00
2000-02-2131,501.023.40031,7030,3030,7000:00:00
2000-02-2230,881.070.00032,0030,7031,9900:00:00
2000-02-2331,35698.20031,5030,5031,4900:00:00
2000-02-2430,711.134.40031,8030,7031,4000:00:00
2000-02-2530,50815.00031,3030,3530,9000:00:00
2000-02-2830,10483.40030,3529,5030,3500:00:00
2000-02-2929,19992.20030,5029,1530,3500:00:00
2000-03-0129,002.229.40030,0028,2029,0000:00:00
2000-03-0227,953.129.20029,8527,6529,5000:00:00
2000-03-0329,402.841.40029,4028,6028,9900:00:00
2000-03-0629,40029,4029,4029,4000:00:00
2000-03-0729,40029,4029,4029,4000:00:00
2000-03-0829,30726.40029,3028,6029,0000:00:00
2000-03-0929,801.796.20031,0029,7029,8000:00:00
2000-03-1030,571.536.20030,7030,0030,5000:00:00
2000-03-1330,57030,5730,5730,5700:00:00
2000-03-1429,60901.80031,0029,5230,6900:00:00
2000-03-1530,312.036.60030,7029,0029,5000:00:00
2000-03-1631,111.445.80031,2030,4030,7800:00:00
2000-03-1731,501.571.40032,4930,8131,0000:00:00
2000-03-2030,901.044.20032,4030,9032,1900:00:00
2000-03-2131,731.065.20031,9730,9030,9000:00:00
2000-03-2231,001.258.40032,5030,8032,0000:00:00
2000-03-2330,241.007.40031,3030,0030,6000:00:00
2000-03-2430,75755.40031,2030,1031,2000:00:00
2000-03-2730,52931.80031,8030,4031,8000:00:00
2000-03-2830,901.072.60031,1930,4030,6000:00:00
2000-03-2930,80439.00031,4030,5031,1000:00:00
2000-03-3030,511.056.00031,2030,4030,5000:00:00
2000-03-3130,48789.20031,1029,7231,0000:00:00
2000-04-0329,121.129.80030,1029,0029,9000:00:00
2000-04-0427,571.449.40030,0026,2029,5000:00:00
2000-04-0527,991.514.60028,3026,9027,6500:00:00
2000-04-0628,201.174.00028,8027,8028,1300:00:00
2000-04-0729,40382.80029,4028,4028,7800:00:00
2000-04-1028,39480.00029,0028,0029,0000:00:00
2000-04-1127,72821.60028,4927,3028,0100:00:00
2000-04-1227,701.166.40028,4027,5028,0000:00:00
2000-04-1326,69429.40028,3826,5028,3800:00:00
2000-04-1425,00913.00026,7024,5026,6000:00:00
2000-04-1724,80754.00024,8122,8023,7500:00:00
2000-04-1825,201.324.00025,5024,5025,8000:00:00
2000-04-1925,10561.40025,5024,6024,9300:00:00
2000-04-2025,60210.80025,6024,5025,0000:00:00
2000-04-2125,60025,6025,6025,6000:00:00
2000-04-2425,001.179.80025,5024,7025,2400:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters