|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-09-08 | 34,61 | 1.443.600 | 35,45 | 34,40 | 34,40 | 00:00:00 | | 2003-09-09 | 34,00 | 1.237.800 | 34,60 | 33,50 | 34,60 | 00:00:00 | | 2003-09-10 | 36,00 | 3.622.000 | 36,91 | 32,75 | 33,87 | 00:00:00 | | 2003-09-11 | 37,00 | 3.190.800 | 37,60 | 36,10 | 36,69 | 00:00:00 | | 2003-09-12 | 37,50 | 1.921.600 | 38,18 | 36,60 | 36,90 | 00:00:00 | | 2003-09-15 | 37,48 | 1.617.200 | 38,37 | 37,23 | 37,51 | 00:00:00 | | 2003-09-16 | 37,49 | 2.081.200 | 38,80 | 37,49 | 37,65 | 00:00:00 | | 2003-09-17 | 37,35 | 1.889.800 | 38,00 | 36,70 | 37,85 | 00:00:00 | | 2003-09-18 | 37,10 | 1.985.400 | 37,98 | 36,01 | 37,49 | 00:00:00 | | 2003-09-19 | 37,20 | 1.616.200 | 37,77 | 36,80 | 37,13 | 00:00:00 | | 2003-09-22 | 36,50 | 869.000 | 37,00 | 35,30 | 37,00 | 00:00:00 | | 2003-09-23 | 35,70 | 1.764.200 | 36,49 | 34,90 | 36,49 | 00:00:00 | | 2003-09-24 | 35,01 | 896.800 | 36,50 | 35,00 | 35,63 | 00:00:00 | | 2003-09-25 | 34,15 | 1.281.800 | 35,20 | 33,88 | 34,90 | 00:00:00 | | 2003-09-26 | 34,15 | 1.068.200 | 35,00 | 33,90 | 34,20 | 00:00:00 | | 2003-09-29 | 34,41 | 1.050.600 | 34,70 | 33,93 | 34,21 | 00:00:00 | | 2003-09-30 | 34,35 | 1.144.400 | 35,30 | 33,72 | 34,99 | 00:00:00 | | 2003-10-01 | 36,70 | 1.324.600 | 37,30 | 34,68 | 34,68 | 00:00:00 | | 2003-10-02 | 37,49 | 1.664.200 | 37,90 | 36,70 | 36,70 | 00:00:00 | | 2003-10-03 | 38,00 | 2.740.800 | 39,99 | 37,90 | 37,90 | 00:00:00 | | 2003-10-06 | 39,10 | 1.600.400 | 39,78 | 38,00 | 38,02 | 00:00:00 | | 2003-10-07 | 38,89 | 1.106.200 | 39,70 | 38,03 | 38,03 | 00:00:00 | | 2003-10-08 | 41,35 | 3.108.600 | 41,80 | 39,00 | 39,00 | 00:00:00 | | 2003-10-09 | 40,50 | 1.623.800 | 41,90 | 39,30 | 41,35 | 00:00:00 | | 2003-10-10 | 40,24 | 591.600 | 40,99 | 38,70 | 39,99 | 00:00:00 | | 2003-10-13 | 40,89 | 790.600 | 41,20 | 39,86 | 40,20 | 00:00:00 | | 2003-10-14 | 40,00 | 1.591.400 | 41,80 | 39,21 | 40,90 | 00:00:00 | | 2003-10-15 | 39,05 | 1.578.800 | 40,89 | 39,00 | 40,89 | 00:00:00 | | 2003-10-16 | 38,15 | 1.976.600 | 39,98 | 37,70 | 39,98 | 00:00:00 | | 2003-10-17 | 37,89 | 1.489.200 | 38,00 | 36,75 | 38,00 | 00:00:00 | | 2003-10-20 | 40,85 | 1.401.600 | 40,99 | 37,80 | 37,80 | 00:00:00 | | 2003-10-21 | 42,11 | 3.149.600 | 43,00 | 40,20 | 40,83 | 00:00:00 | | 2003-10-22 | 42,60 | 2.190.600 | 42,99 | 41,46 | 41,98 | 00:00:00 | | 2003-10-23 | 40,90 | 1.603.800 | 41,80 | 40,50 | 41,80 | 00:00:00 | | 2003-10-24 | 40,10 | 1.199.800 | 40,60 | 39,16 | 40,60 | 00:00:00 | | 2003-10-27 | 40,30 | 768.200 | 40,79 | 39,30 | 40,02 | 00:00:00 | | 2003-10-28 | 41,45 | 1.125.800 | 41,70 | 40,20 | 40,50 | 00:00:00 | | 2003-10-29 | 40,90 | 1.163.600 | 42,79 | 40,80 | 41,69 | 00:00:00 | | 2003-10-30 | 41,97 | 1.123.600 | 42,05 | 40,50 | 41,30 | 00:00:00 | | 2003-10-31 | 42,48 | 1.219.200 | 42,90 | 41,90 | 41,90 | 00:00:00 | | 2003-11-03 | 44,00 | 1.349.400 | 44,45 | 42,90 | 42,90 | 00:00:00 | | 2003-11-04 | 43,89 | 1.644.800 | 44,90 | 42,60 | 44,46 | 00:00:00 | | 2003-11-05 | 42,65 | 1.010.800 | 44,00 | 42,50 | 43,80 | 00:00:00 | | 2003-11-06 | 42,80 | 1.340.600 | 43,50 | 42,65 | 42,65 | 00:00:00 | | 2003-11-07 | 42,15 | 702.000 | 43,50 | 42,10 | 43,50 | 00:00:00 | | 2003-11-10 | 42,00 | 772.600 | 42,40 | 41,50 | 42,40 | 00:00:00 | | 2003-11-11 | 41,99 | 1.124.200 | 42,00 | 41,10 | 41,65 | 00:00:00 | | 2003-11-12 | 41,99 | 1.685.200 | 42,49 | 41,50 | 41,50 | 00:00:00 | | 2003-11-13 | 40,06 | 1.551.600 | 43,00 | 39,80 | 42,15 | 00:00:00 | | 2003-11-14 | 41,20 | 1.054.600 | 41,30 | 40,00 | 40,70 | 00:00:00 | | 2003-11-17 | 40,39 | 968.400 | 41,29 | 40,12 | 40,80 | 00:00:00 | | 2003-11-18 | 40,81 | 860.600 | 41,25 | 40,42 | 41,15 | 00:00:00 | | 2003-11-19 | 40,50 | 991.600 | 40,50 | 40,02 | 40,49 | 00:00:00 | | 2003-11-20 | 41,50 | 687.800 | 41,60 | 40,50 | 41,31 | 00:00:00 | | 2003-11-21 | 42,20 | 1.396.200 | 42,20 | 41,00 | 41,50 | 00:00:00 | | 2003-11-24 | 44,35 | 1.435.400 | 44,60 | 42,30 | 42,53 | 00:00:00 | | 2003-11-25 | 44,70 | 1.688.400 | 45,50 | 44,36 | 44,50 | 00:00:00 | | 2003-11-26 | 44,90 | 1.126.200 | 45,45 | 44,55 | 45,00 | 00:00:00 | | 2003-11-27 | 47,00 | 845.800 | 47,00 | 44,55 | 44,75 | 00:00:00 | | 2003-11-28 | 47,10 | 1.535.600 | 47,99 | 46,10 | 46,50 | 00:00:00 | | 2003-12-01 | 46,50 | 1.179.800 | 47,50 | 45,90 | 47,20 | 00:00:00 | | 2003-12-02 | 46,30 | 963.400 | 46,91 | 45,98 | 46,50 | 00:00:00 | | 2003-12-03 | 45,60 | 1.013.000 | 46,49 | 44,86 | 46,40 | 00:00:00 | | 2003-12-04 | 45,21 | 465.400 | 46,44 | 45,13 | 46,00 | 00:00:00 | | 2003-12-05 | 47,20 | 1.187.000 | 47,39 | 45,20 | 45,21 | 00:00:00 | | 2003-12-08 | 48,05 | 939.400 | 48,70 | 46,81 | 47,19 | 00:00:00 | | 2003-12-09 | 48,90 | 1.240.200 | 49,19 | 48,00 | 48,00 | 00:00:00 | | 2003-12-10 | 49,30 | 1.311.800 | 49,80 | 48,70 | 48,86 | 00:00:00 | | 2003-12-11 | 51,20 | 1.501.200 | 51,90 | 47,85 | 49,00 | 00:00:00 | | 2003-12-12 | 49,65 | 1.189.200 | 52,00 | 48,56 | 51,80 | 00:00:00 | | 2003-12-15 | 46,55 | 1.265.800 | 50,00 | 46,22 | 49,65 | 00:00:00 | | 2003-12-16 | 47,70 | 619.600 | 47,70 | 45,89 | 46,60 | 00:00:00 | | 2003-12-17 | 48,20 | 1.074.600 | 48,85 | 47,50 | 47,80 | 00:00:00 | | 2003-12-18 | 48,70 | 836.800 | 49,15 | 47,70 | 48,50 | 00:00:00 | | 2003-12-19 | 48,50 | 689.000 | 49,65 | 48,30 | 49,00 | 00:00:00 | | 2003-12-22 | 49,90 | 722.000 | 50,00 | 48,70 | 48,73 | 00:00:00 | | 2003-12-23 | 50,00 | 778.800 | 51,00 | 49,90 | 49,90 | 00:00:00 | | 2003-12-24 | 50,00 | 0 | 50,00 | 50,00 | 50,00 | 00:00:00 | | 2003-12-25 | 50,00 | 0 | 50,00 | 50,00 | 50,00 | 00:00:00 | | 2003-12-26 | 50,50 | 211.600 | 50,80 | 49,80 | 50,00 | 00:00:00 | | 2003-12-29 | 51,90 | 1.690.800 | 51,97 | 50,00 | 50,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
