|
 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 | | 2003-01-27 | 25,30 | 931.600 | 26,20 | 25,02 | 25,20 | 00:00:00 | | 2003-01-28 | 24,92 | 691.200 | 25,90 | 24,75 | 25,12 | 00:00:00 | | 2003-01-29 | 25,30 | 1.060.600 | 25,30 | 24,04 | 24,75 | 00:00:00 | | 2003-01-30 | 24,75 | 429.600 | 25,66 | 24,38 | 25,56 | 00:00:00 | | 2003-01-31 | 25,05 | 607.800 | 25,05 | 24,12 | 24,66 | 00:00:00 | | 2003-02-03 | 25,40 | 440.200 | 25,50 | 24,90 | 25,30 | 00:00:00 | | 2003-02-04 | 25,00 | 791.800 | 25,30 | 24,31 | 24,60 | 00:00:00 | | 2003-02-05 | 24,60 | 919.600 | 25,30 | 24,60 | 25,00 | 00:00:00 | | 2003-02-06 | 25,61 | 1.127.800 | 25,70 | 24,15 | 24,69 | 00:00:00 | | 2003-02-07 | 25,60 | 1.322.800 | 26,40 | 25,30 | 26,30 | 00:00:00 | | 2003-02-10 | 25,60 | 625.400 | 25,60 | 24,70 | 25,20 | 00:00:00 | | 2003-02-11 | 24,70 | 949.600 | 26,00 | 24,45 | 26,00 | 00:00:00 | | 2003-02-12 | 24,31 | 814.600 | 24,90 | 24,31 | 24,60 | 00:00:00 | | 2003-02-13 | 23,20 | 836.800 | 24,30 | 22,80 | 24,20 | 00:00:00 | | 2003-02-14 | 23,40 | 489.400 | 23,40 | 22,40 | 22,40 | 00:00:00 | | 2003-02-17 | 23,90 | 462.000 | 24,20 | 23,40 | 24,00 | 00:00:00 | | 2003-02-18 | 24,00 | 1.210.600 | 24,20 | 23,70 | 24,15 | 00:00:00 | | 2003-02-19 | 23,31 | 625.000 | 24,00 | 23,21 | 23,44 | 00:00:00 | | 2003-02-20 | 23,11 | 587.400 | 23,49 | 22,60 | 23,49 | 00:00:00 | | 2003-02-21 | 23,18 | 652.200 | 23,30 | 22,70 | 23,11 | 00:00:00 | | 2003-02-24 | 22,95 | 486.800 | 23,69 | 22,60 | 23,05 | 00:00:00 | | 2003-02-25 | 22,75 | 1.690.200 | 22,95 | 22,15 | 22,55 | 00:00:00 | | 2003-02-26 | 21,89 | 913.200 | 22,85 | 21,70 | 21,85 | 00:00:00 | | 2003-02-27 | 22,50 | 781.000 | 22,50 | 21,40 | 21,90 | 00:00:00 | | 2003-02-28 | 22,70 | 381.200 | 23,15 | 22,20 | 23,15 | 00:00:00 | | 2003-03-03 | 22,70 | 0 | 22,70 | 22,70 | 22,70 | 00:00:00 | | 2003-03-04 | 22,70 | 0 | 22,70 | 22,70 | 22,70 | 00:00:00 | | 2003-03-05 | 22,87 | 696.400 | 22,87 | 22,00 | 22,40 | 00:00:00 | | 2003-03-06 | 23,60 | 1.476.600 | 23,60 | 22,90 | 23,40 | 00:00:00 | | 2003-03-07 | 24,70 | 924.000 | 24,99 | 23,30 | 23,30 | 00:00:00 | | 2003-03-10 | 23,90 | 993.600 | 24,69 | 23,60 | 23,93 | 00:00:00 | | 2003-03-11 | 23,80 | 939.200 | 24,18 | 23,40 | 23,91 | 00:00:00 | | 2003-03-12 | 24,26 | 1.127.400 | 24,40 | 23,18 | 23,75 | 00:00:00 | | 2003-03-13 | 24,90 | 1.527.600 | 24,98 | 24,08 | 24,85 | 00:00:00 | | 2003-03-14 | 25,00 | 1.125.200 | 25,59 | 24,50 | 26,00 | 00:00:00 | | 2003-03-17 | 25,20 | 722.400 | 25,35 | 24,10 | 24,48 | 00:00:00 | | 2003-03-18 | 26,30 | 1.030.200 | 26,30 | 25,00 | 25,30 | 00:00:00 | | 2003-03-19 | 25,62 | 877.000 | 26,00 | 25,30 | 25,25 | 00:00:00 | | 2003-03-20 | 25,89 | 885.800 | 25,90 | 24,70 | 25,10 | 00:00:00 | | 2003-03-21 | 26,50 | 737.400 | 26,55 | 25,89 | 25,80 | 00:00:00 | | 2003-03-24 | 25,70 | 577.600 | 26,29 | 25,15 | 25,50 | 00:00:00 | | 2003-03-25 | 25,70 | 829.600 | 25,70 | 25,10 | 25,20 | 00:00:00 | | 2003-03-26 | 25,15 | 613.400 | 25,70 | 24,98 | 25,59 | 00:00:00 | | 2003-03-27 | 24,95 | 900.400 | 24,95 | 24,31 | 24,60 | 00:00:00 | | 2003-03-28 | 24,90 | 744.800 | 25,30 | 24,52 | 24,75 | 00:00:00 | | 2003-03-31 | 25,26 | 858.800 | 25,30 | 24,30 | 24,60 | 00:00:00 | | 2003-04-01 | 26,55 | 1.386.600 | 26,60 | 25,50 | 25,50 | 00:00:00 | | 2003-04-02 | 27,78 | 1.226.400 | 28,00 | 26,72 | 26,72 | 00:00:00 | | 2003-04-03 | 28,80 | 3.907.200 | 29,50 | 27,75 | 27,75 | 00:00:00 | | 2003-04-04 | 29,50 | 2.136.200 | 29,50 | 28,60 | 28,80 | 00:00:00 | | 2003-04-07 | 29,10 | 1.416.800 | 30,70 | 28,70 | 29,80 | 00:00:00 | | 2003-04-08 | 27,06 | 2.914.600 | 29,50 | 26,80 | 29,00 | 00:00:00 | | 2003-04-09 | 27,69 | 1.522.000 | 27,69 | 26,80 | 27,20 | 00:00:00 | | 2003-04-10 | 27,25 | 880.200 | 28,00 | 26,96 | 27,50 | 00:00:00 | | 2003-04-11 | 28,10 | 858.600 | 28,10 | 27,15 | 27,80 | 00:00:00 | | 2003-04-14 | 28,60 | 953.800 | 28,60 | 28,03 | 28,10 | 00:00:00 | | 2003-04-15 | 29,10 | 1.114.600 | 29,10 | 27,89 | 28,50 | 00:00:00 | | 2003-04-16 | 28,69 | 1.042.400 | 29,25 | 28,48 | 29,00 | 00:00:00 | | 2003-04-17 | 29,55 | 1.240.600 | 29,80 | 28,70 | 29,00 | 00:00:00 | | 2003-04-18 | 29,55 | 0 | 29,55 | 29,55 | 29,55 | 00:00:00 | | 2003-04-21 | 29,55 | 0 | 29,55 | 29,55 | 29,55 | 00:00:00 | | 2003-04-22 | 29,09 | 744.600 | 29,39 | 28,75 | 28,79 | 00:00:00 | | 2003-04-23 | 29,00 | 764.400 | 29,00 | 28,20 | 28,41 | 00:00:00 | | 2003-04-24 | 28,90 | 1.003.400 | 29,20 | 28,31 | 28,31 | 00:00:00 | | 2003-04-25 | 29,09 | 688.400 | 29,10 | 28,60 | 28,81 | 00:00:00 | | 2003-04-28 | 30,14 | 1.314.200 | 30,49 | 28,00 | 29,00 | 00:00:00 | | 2003-04-29 | 30,70 | 1.760.800 | 31,42 | 30,11 | 30,11 | 00:00:00 | | 2003-04-30 | 30,80 | 1.274.000 | 31,00 | 30,11 | 30,60 | 00:00:00 | | 2003-05-01 | 30,80 | 0 | 30,80 | 30,80 | 30,80 | 00:00:00 | | 2003-05-02 | 31,00 | 721.400 | 31,00 | 30,50 | 30,80 | 00:00:00 | | 2003-05-05 | 30,70 | 2.022.000 | 31,15 | 30,51 | 30,90 | 00:00:00 | | 2003-05-06 | 30,26 | 890.400 | 30,79 | 30,00 | 30,20 | 00:00:00 | | 2003-05-07 | 31,60 | 1.271.200 | 31,60 | 30,20 | 30,20 | 00:00:00 | | 2003-05-08 | 31,94 | 1.707.400 | 32,06 | 31,10 | 31,50 | 00:00:00 | | 2003-05-09 | 32,40 | 1.669.000 | 32,90 | 31,83 | 31,94 | 00:00:00 | | 2003-05-12 | 32,40 | 770.400 | 33,00 | 32,22 | 32,67 | 00:00:00 | | 2003-05-13 | 32,45 | 2.444.200 | 33,00 | 32,10 | 32,40 | 00:00:00 | | 2003-05-14 | 32,00 | 1.041.200 | 32,20 | 31,40 | 32,11 | 00:00:00 | | 2003-05-15 | 30,90 | 1.060.200 | 31,70 | 30,81 | 31,40 | 00:00:00 | | 2003-05-16 | 31,89 | 1.070.600 | 31,89 | 30,00 | 30,80 | 00:00:00 | | 2003-05-19 | 30,15 | 765.000 | 31,00 | 30,15 | 30,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
