|
 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 | | 2003-05-19 | 30,15 | 765.000 | 31,00 | 30,15 | 30,98 | 00:00:00 | | 2003-05-20 | 29,81 | 1.259.800 | 30,40 | 29,35 | 30,40 | 00:00:00 | | 2003-05-21 | 31,19 | 1.075.000 | 31,19 | 29,60 | 29,66 | 00:00:00 | | 2003-05-22 | 31,30 | 1.191.800 | 31,50 | 30,62 | 31,30 | 00:00:00 | | 2003-05-23 | 31,45 | 898.000 | 31,45 | 30,75 | 31,25 | 00:00:00 | | 2003-05-26 | 30,00 | 350.400 | 31,54 | 30,00 | 30,91 | 00:00:00 | | 2003-05-27 | 30,85 | 812.600 | 31,00 | 29,91 | 29,91 | 00:00:00 | | 2003-05-28 | 30,87 | 617.600 | 31,60 | 30,41 | 30,96 | 00:00:00 | | 2003-05-29 | 30,60 | 1.342.800 | 30,90 | 30,30 | 30,90 | 00:00:00 | | 2003-05-30 | 30,01 | 961.000 | 30,90 | 30,01 | 30,60 | 00:00:00 | | 2003-06-02 | 29,31 | 1.144.200 | 30,30 | 29,12 | 30,25 | 00:00:00 | | 2003-06-03 | 29,40 | 1.741.400 | 29,40 | 28,50 | 29,31 | 00:00:00 | | 2003-06-04 | 30,35 | 2.551.000 | 30,50 | 29,41 | 29,79 | 00:00:00 | | 2003-06-05 | 30,76 | 1.459.000 | 30,76 | 29,95 | 30,12 | 00:00:00 | | 2003-06-06 | 30,75 | 1.836.800 | 31,20 | 30,50 | 30,80 | 00:00:00 | | 2003-06-09 | 30,29 | 698.200 | 30,80 | 29,90 | 30,70 | 00:00:00 | | 2003-06-10 | 30,19 | 971.200 | 30,74 | 29,81 | 30,31 | 00:00:00 | | 2003-06-11 | 30,15 | 1.053.600 | 30,17 | 29,37 | 30,01 | 00:00:00 | | 2003-06-12 | 30,50 | 872.600 | 30,69 | 29,51 | 30,00 | 00:00:00 | | 2003-06-13 | 30,39 | 725.600 | 30,90 | 30,00 | 30,65 | 00:00:00 | | 2003-06-16 | 30,30 | 652.000 | 30,70 | 30,27 | 30,27 | 00:00:00 | | 2003-06-17 | 29,50 | 955.400 | 30,32 | 29,33 | 30,24 | 00:00:00 | | 2003-06-18 | 29,60 | 1.232.000 | 30,20 | 28,60 | 30,20 | 00:00:00 | | 2003-06-19 | 29,60 | 0 | 29,60 | 29,60 | 29,60 | 00:00:00 | | 2003-06-20 | 28,22 | 1.229.200 | 28,81 | 28,10 | 28,71 | 00:00:00 | | 2003-06-23 | 27,21 | 1.059.800 | 28,70 | 27,15 | 28,23 | 00:00:00 | | 2003-06-24 | 27,80 | 903.600 | 27,85 | 27,20 | 27,30 | 00:00:00 | | 2003-06-25 | 27,70 | 1.125.000 | 28,10 | 27,36 | 27,59 | 00:00:00 | | 2003-06-26 | 27,10 | 1.073.200 | 27,70 | 26,81 | 27,70 | 00:00:00 | | 2003-06-27 | 26,56 | 803.200 | 27,10 | 26,56 | 27,00 | 00:00:00 | | 2003-06-30 | 26,35 | 848.200 | 26,60 | 26,10 | 26,55 | 00:00:00 | | 2003-07-01 | 27,40 | 1.559.200 | 27,50 | 26,00 | 26,30 | 00:00:00 | | 2003-07-02 | 27,90 | 1.003.200 | 28,20 | 27,30 | 27,49 | 00:00:00 | | 2003-07-03 | 27,58 | 920.400 | 27,90 | 27,25 | 27,50 | 00:00:00 | | 2003-07-04 | 28,20 | 314.600 | 28,20 | 27,21 | 27,21 | 00:00:00 | | 2003-07-07 | 28,00 | 1.641.800 | 28,60 | 27,85 | 28,50 | 00:00:00 | | 2003-07-08 | 28,70 | 1.226.600 | 28,79 | 28,00 | 28,00 | 00:00:00 | | 2003-07-09 | 28,70 | 0 | 28,70 | 28,70 | 28,70 | 00:00:00 | | 2003-07-10 | 27,96 | 1.362.400 | 28,43 | 27,90 | 28,43 | 00:00:00 | | 2003-07-11 | 27,64 | 1.343.400 | 28,00 | 27,40 | 27,90 | 00:00:00 | | 2003-07-14 | 27,76 | 588.400 | 27,99 | 27,46 | 27,70 | 00:00:00 | | 2003-07-15 | 27,65 | 815.000 | 28,20 | 27,50 | 27,75 | 00:00:00 | | 2003-07-16 | 27,50 | 1.158.200 | 27,83 | 27,11 | 27,51 | 00:00:00 | | 2003-07-17 | 27,70 | 1.122.800 | 28,00 | 27,39 | 27,40 | 00:00:00 | | 2003-07-18 | 27,80 | 1.093.000 | 27,95 | 27,30 | 27,90 | 00:00:00 | | 2003-07-21 | 27,35 | 687.400 | 28,10 | 27,20 | 27,95 | 00:00:00 | | 2003-07-22 | 27,58 | 925.200 | 27,60 | 27,10 | 27,50 | 00:00:00 | | 2003-07-23 | 28,15 | 1.297.600 | 28,40 | 27,55 | 27,70 | 00:00:00 | | 2003-07-24 | 28,00 | 1.424.600 | 28,70 | 27,94 | 28,20 | 00:00:00 | | 2003-07-25 | 28,00 | 852.400 | 28,40 | 27,57 | 28,40 | 00:00:00 | | 2003-07-28 | 27,44 | 836.600 | 28,40 | 27,25 | 28,40 | 00:00:00 | | 2003-07-29 | 27,50 | 940.400 | 27,65 | 27,12 | 27,50 | 00:00:00 | | 2003-07-30 | 26,90 | 932.800 | 27,36 | 26,45 | 27,36 | 00:00:00 | | 2003-07-31 | 27,15 | 1.092.400 | 27,30 | 26,65 | 27,30 | 00:00:00 | | 2003-08-01 | 26,58 | 1.125.000 | 27,35 | 26,55 | 27,30 | 00:00:00 | | 2003-08-04 | 260,00 | 5.928.000 | 26,79 | 25,65 | 26,79 | 00:00:00 | | 2003-08-05 | 26,60 | 9.870.000 | 26,73 | 25,65 | 26,41 | 00:00:00 | | 2003-08-06 | 26,10 | 1.176.800 | 26,95 | 25,70 | 26,73 | 00:00:00 | | 2003-08-07 | 26,50 | 1.249.600 | 26,50 | 25,61 | 26,00 | 00:00:00 | | 2003-08-08 | 27,20 | 1.205.600 | 27,40 | 26,69 | 26,96 | 00:00:00 | | 2003-08-11 | 27,48 | 729.600 | 27,62 | 27,10 | 27,45 | 00:00:00 | | 2003-08-12 | 26,95 | 958.200 | 27,62 | 26,88 | 27,53 | 00:00:00 | | 2003-08-13 | 27,00 | 2.422.000 | 27,45 | 26,62 | 27,30 | 00:00:00 | | 2003-08-14 | 27,46 | 734.400 | 27,68 | 26,80 | 27,00 | 00:00:00 | | 2003-08-15 | 27,99 | 701.800 | 27,99 | 27,30 | 27,31 | 00:00:00 | | 2003-08-18 | 28,51 | 742.600 | 28,51 | 27,85 | 27,99 | 00:00:00 | | 2003-08-19 | 28,70 | 1.215.000 | 28,89 | 28,30 | 28,51 | 00:00:00 | | 2003-08-20 | 29,47 | 1.705.600 | 29,49 | 27,98 | 28,40 | 00:00:00 | | 2003-08-21 | 30,00 | 1.568.800 | 30,10 | 29,00 | 29,00 | 00:00:00 | | 2003-08-22 | 29,78 | 1.027.400 | 30,19 | 29,28 | 30,00 | 00:00:00 | | 2003-08-25 | 29,40 | 1.054.600 | 29,98 | 29,20 | 29,80 | 00:00:00 | | 2003-08-26 | 30,38 | 1.352.800 | 30,48 | 29,00 | 29,30 | 00:00:00 | | 2003-08-27 | 30,95 | 1.434.600 | 31,00 | 30,20 | 30,20 | 00:00:00 | | 2003-08-28 | 31,65 | 2.261.800 | 31,95 | 30,81 | 30,95 | 00:00:00 | | 2003-08-29 | 32,39 | 1.493.600 | 32,60 | 31,11 | 31,11 | 00:00:00 | | 2003-09-01 | 33,25 | 947.400 | 33,40 | 31,80 | 32,20 | 00:00:00 | | 2003-09-02 | 33,81 | 2.269.400 | 34,10 | 33,00 | 33,20 | 00:00:00 | | 2003-09-03 | 33,15 | 2.423.400 | 34,20 | 33,15 | 34,20 | 00:00:00 | | 2003-09-04 | 33,73 | 2.079.200 | 34,00 | 32,60 | 33,40 | 00:00:00 | | 2003-09-05 | 34,50 | 1.557.400 | 34,65 | 33,01 | 33,70 | 00:00:00 | | 2003-09-08 | 34,61 | 1.443.600 | 35,45 | 34,40 | 34,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
