|
 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 | | 2002-10-07 | 21,75 | 497.400 | 23,79 | 21,51 | 22,49 | 00:00:00 | | 2002-10-08 | 21,49 | 856.200 | 22,49 | 20,80 | 21,56 | 00:00:00 | | 2002-10-09 | 21,00 | 1.132.200 | 21,20 | 20,20 | 20,50 | 00:00:00 | | 2002-10-10 | 21,20 | 940.000 | 21,47 | 20,70 | 21,28 | 00:00:00 | | 2002-10-11 | 21,50 | 620.200 | 21,90 | 20,70 | 21,50 | 00:00:00 | | 2002-10-14 | 20,60 | 610.200 | 21,40 | 20,00 | 20,84 | 00:00:00 | | 2002-10-15 | 20,30 | 915.400 | 21,30 | 19,70 | 19,87 | 00:00:00 | | 2002-10-16 | 19,40 | 1.044.800 | 20,29 | 18,90 | 20,00 | 00:00:00 | | 2002-10-17 | 21,00 | 1.036.600 | 21,26 | 19,50 | 20,19 | 00:00:00 | | 2002-10-18 | 21,55 | 660.200 | 21,79 | 21,00 | 21,79 | 00:00:00 | | 2002-10-21 | 21,99 | 461.600 | 22,28 | 20,90 | 22,20 | 00:00:00 | | 2002-10-22 | 21,80 | 1.250.800 | 22,29 | 21,33 | 22,00 | 00:00:00 | | 2002-10-23 | 24,00 | 1.441.200 | 24,00 | 21,80 | 22,73 | 00:00:00 | | 2002-10-24 | 23,25 | 1.249.600 | 24,29 | 23,10 | 24,30 | 00:00:00 | | 2002-10-25 | 24,30 | 857.000 | 24,30 | 23,00 | 23,29 | 00:00:00 | | 2002-10-28 | 23,90 | 448.400 | 24,60 | 23,30 | 24,20 | 00:00:00 | | 2002-10-29 | 24,00 | 1.249.800 | 24,49 | 22,02 | 22,30 | 00:00:00 | | 2002-10-30 | 24,70 | 1.402.000 | 24,98 | 24,20 | 24,60 | 00:00:00 | | 2002-10-31 | 24,70 | 821.200 | 24,95 | 24,31 | 24,55 | 00:00:00 | | 2002-11-01 | 24,98 | 791.600 | 24,98 | 24,00 | 24,30 | 00:00:00 | | 2002-11-04 | 24,80 | 718.000 | 25,50 | 24,50 | 24,99 | 00:00:00 | | 2002-11-05 | 23,70 | 994.400 | 25,10 | 23,38 | 24,50 | 00:00:00 | | 2002-11-06 | 23,00 | 528.800 | 23,20 | 22,25 | 22,91 | 00:00:00 | | 2002-11-07 | 22,90 | 625.600 | 23,55 | 22,70 | 23,20 | 00:00:00 | | 2002-11-08 | 23,35 | 469.000 | 23,70 | 23,10 | 23,45 | 00:00:00 | | 2002-11-11 | 23,98 | 231.800 | 23,98 | 23,10 | 23,50 | 00:00:00 | | 2002-11-12 | 23,06 | 581.400 | 23,20 | 22,40 | 23,20 | 00:00:00 | | 2002-11-13 | 23,56 | 910.200 | 23,56 | 22,65 | 23,20 | 00:00:00 | | 2002-11-14 | 24,15 | 728.600 | 24,15 | 23,40 | 23,55 | 00:00:00 | | 2002-11-15 | 24,15 | 0 | 24,15 | 24,15 | 24,15 | 00:00:00 | | 2002-11-18 | 23,20 | 480.000 | 24,60 | 23,20 | 24,15 | 00:00:00 | | 2002-11-19 | 22,51 | 1.562.200 | 24,20 | 22,35 | 22,80 | 00:00:00 | | 2002-11-20 | 22,90 | 1.338.800 | 23,10 | 22,40 | 22,90 | 00:00:00 | | 2002-11-21 | 22,83 | 812.800 | 23,61 | 22,82 | 23,35 | 00:00:00 | | 2002-11-22 | 23,82 | 380.200 | 23,82 | 22,70 | 22,81 | 00:00:00 | | 2002-11-25 | 23,18 | 390.400 | 24,19 | 22,79 | 23,50 | 00:00:00 | | 2002-11-26 | 23,10 | 665.800 | 23,10 | 22,45 | 22,60 | 00:00:00 | | 2002-11-27 | 23,79 | 245.000 | 23,79 | 22,70 | 23,00 | 00:00:00 | | 2002-11-28 | 23,59 | 155.000 | 23,59 | 23,10 | 23,30 | 00:00:00 | | 2002-11-29 | 23,75 | 443.600 | 24,00 | 23,30 | 23,54 | 00:00:00 | | 2002-12-02 | 24,00 | 932.400 | 24,59 | 23,66 | 23,80 | 00:00:00 | | 2002-12-03 | 23,50 | 617.800 | 23,95 | 23,17 | 23,60 | 00:00:00 | | 2002-12-04 | 23,10 | 1.155.800 | 23,45 | 22,68 | 23,39 | 00:00:00 | | 2002-12-05 | 22,50 | 1.033.000 | 22,75 | 22,15 | 22,70 | 00:00:00 | | 2002-12-06 | 23,39 | 637.400 | 23,39 | 22,25 | 22,70 | 00:00:00 | | 2002-12-09 | 22,69 | 403.800 | 23,20 | 22,50 | 23,20 | 00:00:00 | | 2002-12-10 | 22,90 | 642.200 | 23,40 | 22,55 | 23,40 | 00:00:00 | | 2002-12-11 | 23,20 | 791.400 | 23,49 | 22,90 | 23,05 | 00:00:00 | | 2002-12-12 | 22,95 | 802.000 | 23,40 | 22,82 | 23,38 | 00:00:00 | | 2002-12-13 | 23,70 | 856.200 | 23,77 | 23,00 | 23,20 | 00:00:00 | | 2002-12-16 | 24,25 | 1.421.400 | 24,44 | 23,70 | 23,70 | 00:00:00 | | 2002-12-17 | 24,83 | 2.076.400 | 25,25 | 24,00 | 24,60 | 00:00:00 | | 2002-12-18 | 24,99 | 1.163.800 | 25,10 | 24,61 | 24,94 | 00:00:00 | | 2002-12-19 | 25,41 | 3.270.200 | 25,59 | 24,75 | 24,98 | 00:00:00 | | 2002-12-20 | 27,50 | 1.581.600 | 27,50 | 26,10 | 27,35 | 00:00:00 | | 2002-12-23 | 26,90 | 580.800 | 27,70 | 26,90 | 27,00 | 00:00:00 | | 2002-12-24 | 26,90 | 0 | 26,90 | 26,90 | 26,90 | 00:00:00 | | 2002-12-25 | 26,90 | 0 | 26,90 | 26,90 | 26,90 | 00:00:00 | | 2002-12-26 | 26,10 | 533.800 | 26,90 | 25,45 | 25,73 | 00:00:00 | | 2002-12-27 | 25,70 | 356.600 | 26,15 | 25,40 | 25,35 | 00:00:00 | | 2002-12-30 | 26,45 | 423.200 | 26,45 | 25,50 | 25,50 | 00:00:00 | | 2002-12-31 | 26,45 | 0 | 26,45 | 26,45 | 26,45 | 00:00:00 | | 2003-01-01 | 26,45 | 0 | 26,45 | 26,45 | 26,45 | 00:00:00 | | 2003-01-02 | 26,70 | 302.200 | 26,70 | 25,85 | 26,45 | 00:00:00 | | 2003-01-03 | 25,84 | 548.600 | 27,10 | 25,80 | 26,90 | 00:00:00 | | 2003-01-06 | 26,30 | 582.000 | 26,89 | 25,80 | 26,35 | 00:00:00 | | 2003-01-07 | 25,49 | 825.000 | 26,39 | 25,30 | 25,91 | 00:00:00 | | 2003-01-08 | 25,50 | 487.000 | 26,00 | 25,30 | 25,80 | 00:00:00 | | 2003-01-09 | 26,30 | 966.600 | 26,70 | 25,70 | 26,60 | 00:00:00 | | 2003-01-10 | 27,90 | 1.353.800 | 28,22 | 26,70 | 28,00 | 00:00:00 | | 2003-01-13 | 28,50 | 1.519.400 | 28,60 | 28,00 | 28,20 | 00:00:00 | | 2003-01-14 | 28,55 | 994.600 | 28,85 | 28,40 | 28,79 | 00:00:00 | | 2003-01-15 | 27,80 | 1.111.800 | 28,59 | 27,04 | 28,15 | 00:00:00 | | 2003-01-16 | 27,80 | 759.400 | 28,29 | 27,40 | 27,70 | 00:00:00 | | 2003-01-17 | 27,70 | 960.200 | 28,00 | 27,00 | 27,53 | 00:00:00 | | 2003-01-20 | 27,50 | 525.400 | 27,70 | 27,40 | 27,59 | 00:00:00 | | 2003-01-21 | 26,60 | 1.088.200 | 27,39 | 26,52 | 26,99 | 00:00:00 | | 2003-01-22 | 25,94 | 1.564.000 | 27,00 | 25,65 | 26,10 | 00:00:00 | | 2003-01-23 | 27,04 | 1.209.200 | 27,25 | 26,01 | 26,40 | 00:00:00 | | 2003-01-24 | 26,60 | 682.600 | 27,00 | 25,75 | 26,87 | 00:00:00 | | 2003-01-27 | 25,30 | 931.600 | 26,20 | 25,02 | 25,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
