|
 CEMIG -PN - [Ticker: CMIG4.SA] |     | | Última Transacción | 12,580 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | --0.05 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 12,720 | Mínimo | 12,540 | | Volumen | 844.300 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 7,450 x 0 - 7,460 x 0 | Yield | | | Cierre Anterior | 12,630 | PER | 0,00% | | Apertura | 12,650 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 38,74 | 635.600 | 40,50 | 38,10 | 40,50 | 00:00:00 | | 2000-01-04 | 36,80 | 711.200 | 39,50 | 36,80 | 39,50 | 00:00:00 | | 2000-01-05 | 37,00 | 902.400 | 37,50 | 36,00 | 37,50 | 00:00:00 | | 2000-01-06 | 37,49 | 1.068.000 | 37,99 | 36,30 | 36,51 | 00:00:00 | | 2000-01-07 | 37,60 | 744.400 | 38,60 | 37,20 | 37,50 | 00:00:00 | | 2000-01-10 | 36,90 | 861.600 | 38,60 | 36,40 | 38,60 | 00:00:00 | | 2000-01-11 | 34,90 | 1.683.600 | 37,00 | 34,60 | 36,90 | 00:00:00 | | 2000-01-12 | 34,30 | 778.200 | 35,90 | 33,70 | 34,95 | 00:00:00 | | 2000-01-13 | 35,15 | 2.511.600 | 37,00 | 35,00 | 35,50 | 00:00:00 | | 2000-01-14 | 37,00 | 1.746.800 | 37,00 | 35,50 | 35,80 | 00:00:00 | | 2000-01-17 | 36,70 | 426.200 | 37,70 | 36,20 | 37,58 | 00:00:00 | | 2000-01-18 | 36,70 | 1.067.600 | 36,70 | 35,80 | 36,50 | 00:00:00 | | 2000-01-19 | 36,30 | 576.200 | 36,98 | 35,70 | 36,35 | 00:00:00 | | 2000-01-20 | 35,31 | 692.000 | 36,60 | 35,30 | 36,30 | 00:00:00 | | 2000-01-21 | 34,50 | 557.400 | 36,75 | 34,50 | 36,00 | 00:00:00 | | 2000-01-24 | 34,25 | 523.200 | 35,00 | 34,10 | 35,00 | 00:00:00 | | 2000-01-25 | 34,25 | 0 | 34,25 | 34,25 | 34,25 | 00:00:00 | | 2000-01-26 | 33,99 | 610.400 | 34,20 | 33,10 | 34,20 | 00:00:00 | | 2000-01-27 | 33,00 | 457.400 | 34,50 | 32,71 | 34,00 | 00:00:00 | | 2000-01-28 | 31,95 | 385.000 | 33,30 | 31,60 | 33,00 | 00:00:00 | | 2000-01-31 | 30,60 | 602.400 | 31,90 | 30,60 | 31,90 | 00:00:00 | | 2000-02-01 | 31,30 | 824.600 | 32,20 | 30,50 | 32,00 | 00:00:00 | | 2000-02-02 | 31,00 | 303.200 | 32,20 | 31,00 | 31,50 | 00:00:00 | | 2000-02-03 | 30,79 | 1.872.400 | 32,50 | 30,20 | 32,00 | 00:00:00 | | 2000-02-04 | 30,70 | 4.501.400 | 32,00 | 30,65 | 31,70 | 00:00:00 | | 2000-02-07 | 31,65 | 7.530.800 | 31,70 | 29,90 | 31,00 | 00:00:00 | | 2000-02-08 | 33,10 | 7.130.600 | 33,80 | 31,90 | 31,99 | 00:00:00 | | 2000-02-09 | 33,00 | 3.914.600 | 33,60 | 32,60 | 33,31 | 00:00:00 | | 2000-02-10 | 33,90 | 2.272.600 | 34,40 | 32,80 | 33,28 | 00:00:00 | | 2000-02-11 | 32,69 | 1.316.600 | 34,90 | 32,50 | 34,01 | 00:00:00 | | 2000-02-14 | 31,60 | 807.600 | 34,20 | 31,01 | 33,50 | 00:00:00 | | 2000-02-15 | 31,51 | 1.174.200 | 32,30 | 30,50 | 32,30 | 00:00:00 | | 2000-02-16 | 31,50 | 1.616.600 | 32,40 | 31,30 | 31,99 | 00:00:00 | | 2000-02-17 | 31,40 | 673.400 | 32,50 | 31,40 | 32,00 | 00:00:00 | | 2000-02-18 | 31,00 | 1.527.000 | 31,40 | 30,60 | 31,40 | 00:00:00 | | 2000-02-21 | 31,50 | 1.023.400 | 31,70 | 30,30 | 30,70 | 00:00:00 | | 2000-02-22 | 30,88 | 1.070.000 | 32,00 | 30,70 | 31,99 | 00:00:00 | | 2000-02-23 | 31,35 | 698.200 | 31,50 | 30,50 | 31,49 | 00:00:00 | | 2000-02-24 | 30,71 | 1.134.400 | 31,80 | 30,70 | 31,40 | 00:00:00 | | 2000-02-25 | 30,50 | 815.000 | 31,30 | 30,35 | 30,90 | 00:00:00 | | 2000-02-28 | 30,10 | 483.400 | 30,35 | 29,50 | 30,35 | 00:00:00 | | 2000-02-29 | 29,19 | 992.200 | 30,50 | 29,15 | 30,35 | 00:00:00 | | 2000-03-01 | 29,00 | 2.229.400 | 30,00 | 28,20 | 29,00 | 00:00:00 | | 2000-03-02 | 27,95 | 3.129.200 | 29,85 | 27,65 | 29,50 | 00:00:00 | | 2000-03-03 | 29,40 | 2.841.400 | 29,40 | 28,60 | 28,99 | 00:00:00 | | 2000-03-06 | 29,40 | 0 | 29,40 | 29,40 | 29,40 | 00:00:00 | | 2000-03-07 | 29,40 | 0 | 29,40 | 29,40 | 29,40 | 00:00:00 | | 2000-03-08 | 29,30 | 726.400 | 29,30 | 28,60 | 29,00 | 00:00:00 | | 2000-03-09 | 29,80 | 1.796.200 | 31,00 | 29,70 | 29,80 | 00:00:00 | | 2000-03-10 | 30,57 | 1.536.200 | 30,70 | 30,00 | 30,50 | 00:00:00 | | 2000-03-13 | 30,57 | 0 | 30,57 | 30,57 | 30,57 | 00:00:00 | | 2000-03-14 | 29,60 | 901.800 | 31,00 | 29,52 | 30,69 | 00:00:00 | | 2000-03-15 | 30,31 | 2.036.600 | 30,70 | 29,00 | 29,50 | 00:00:00 | | 2000-03-16 | 31,11 | 1.445.800 | 31,20 | 30,40 | 30,78 | 00:00:00 | | 2000-03-17 | 31,50 | 1.571.400 | 32,49 | 30,81 | 31,00 | 00:00:00 | | 2000-03-20 | 30,90 | 1.044.200 | 32,40 | 30,90 | 32,19 | 00:00:00 | | 2000-03-21 | 31,73 | 1.065.200 | 31,97 | 30,90 | 30,90 | 00:00:00 | | 2000-03-22 | 31,00 | 1.258.400 | 32,50 | 30,80 | 32,00 | 00:00:00 | | 2000-03-23 | 30,24 | 1.007.400 | 31,30 | 30,00 | 30,60 | 00:00:00 | | 2000-03-24 | 30,75 | 755.400 | 31,20 | 30,10 | 31,20 | 00:00:00 | | 2000-03-27 | 30,52 | 931.800 | 31,80 | 30,40 | 31,80 | 00:00:00 | | 2000-03-28 | 30,90 | 1.072.600 | 31,19 | 30,40 | 30,60 | 00:00:00 | | 2000-03-29 | 30,80 | 439.000 | 31,40 | 30,50 | 31,10 | 00:00:00 | | 2000-03-30 | 30,51 | 1.056.000 | 31,20 | 30,40 | 30,50 | 00:00:00 | | 2000-03-31 | 30,48 | 789.200 | 31,10 | 29,72 | 31,00 | 00:00:00 | | 2000-04-03 | 29,12 | 1.129.800 | 30,10 | 29,00 | 29,90 | 00:00:00 | | 2000-04-04 | 27,57 | 1.449.400 | 30,00 | 26,20 | 29,50 | 00:00:00 | | 2000-04-05 | 27,99 | 1.514.600 | 28,30 | 26,90 | 27,65 | 00:00:00 | | 2000-04-06 | 28,20 | 1.174.000 | 28,80 | 27,80 | 28,13 | 00:00:00 | | 2000-04-07 | 29,40 | 382.800 | 29,40 | 28,40 | 28,78 | 00:00:00 | | 2000-04-10 | 28,39 | 480.000 | 29,00 | 28,00 | 29,00 | 00:00:00 | | 2000-04-11 | 27,72 | 821.600 | 28,49 | 27,30 | 28,01 | 00:00:00 | | 2000-04-12 | 27,70 | 1.166.400 | 28,40 | 27,50 | 28,00 | 00:00:00 | | 2000-04-13 | 26,69 | 429.400 | 28,38 | 26,50 | 28,38 | 00:00:00 | | 2000-04-14 | 25,00 | 913.000 | 26,70 | 24,50 | 26,60 | 00:00:00 | | 2000-04-17 | 24,80 | 754.000 | 24,81 | 22,80 | 23,75 | 00:00:00 | | 2000-04-18 | 25,20 | 1.324.000 | 25,50 | 24,50 | 25,80 | 00:00:00 | | 2000-04-19 | 25,10 | 561.400 | 25,50 | 24,60 | 24,93 | 00:00:00 | | 2000-04-20 | 25,60 | 210.800 | 25,60 | 24,50 | 25,00 | 00:00:00 | | 2000-04-21 | 25,60 | 0 | 25,60 | 25,60 | 25,60 | 00:00:00 | | 2000-04-24 | 25,00 | 1.179.800 | 25,50 | 24,70 | 25,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
