|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-29 | 51,90 | 1.690.800 | 51,97 | 50,00 | 50,00 | 00:00:00 | | 2003-12-30 | 52,75 | 854.000 | 52,75 | 51,52 | 51,80 | 00:00:00 | | 2003-12-31 | 52,75 | 0 | 52,75 | 52,75 | 52,75 | 00:00:00 | | 2004-01-01 | 52,75 | 0 | 52,75 | 52,75 | 52,75 | 00:00:00 | | 2004-01-02 | 53,55 | 217.000 | 53,70 | 52,50 | 52,99 | 00:00:00 | | 2004-01-05 | 55,95 | 672.800 | 56,00 | 54,00 | 54,00 | 00:00:00 | | 2004-01-06 | 53,39 | 1.068.600 | 57,24 | 53,20 | 56,49 | 00:00:00 | | 2004-01-07 | 52,30 | 1.267.800 | 53,49 | 51,16 | 53,38 | 00:00:00 | | 2004-01-08 | 53,50 | 1.980.600 | 53,70 | 50,70 | 52,10 | 00:00:00 | | 2004-01-09 | 55,00 | 1.524.400 | 55,55 | 53,61 | 54,28 | 00:00:00 | | 2004-01-12 | 54,80 | 862.800 | 55,80 | 54,00 | 55,00 | 00:00:00 | | 2004-01-13 | 54,25 | 900.400 | 55,40 | 53,20 | 55,00 | 00:00:00 | | 2004-01-14 | 52,50 | 1.154.400 | 55,00 | 50,60 | 55,00 | 00:00:00 | | 2004-01-15 | 51,08 | 1.275.400 | 52,00 | 50,97 | 52,00 | 00:00:00 | | 2004-01-16 | 52,00 | 744.200 | 52,10 | 50,42 | 51,08 | 00:00:00 | | 2004-01-19 | 51,50 | 483.400 | 51,90 | 50,82 | 51,50 | 00:00:00 | | 2004-01-20 | 50,50 | 854.000 | 52,50 | 50,08 | 51,40 | 00:00:00 | | 2004-01-21 | 49,45 | 1.058.600 | 50,75 | 48,80 | 50,50 | 00:00:00 | | 2004-01-22 | 48,50 | 2.177.800 | 48,80 | 47,25 | 48,21 | 00:00:00 | | 2004-01-23 | 51,30 | 1.492.400 | 51,60 | 47,70 | 48,70 | 00:00:00 | | 2004-01-26 | 56,00 | 1.670.000 | 56,20 | 51,79 | 51,79 | 00:00:00 | | 2004-01-27 | 55,71 | 1.075.200 | 56,90 | 54,01 | 56,00 | 00:00:00 | | 2004-01-28 | 54,70 | 824.400 | 56,40 | 53,90 | 55,12 | 00:00:00 | | 2004-01-29 | 50,85 | 1.461.800 | 54,85 | 50,20 | 53,99 | 00:00:00 | | 2004-01-30 | 49,75 | 1.453.200 | 50,95 | 47,51 | 50,70 | 00:00:00 | | 2004-02-02 | 48,20 | 1.235.400 | 49,75 | 47,02 | 49,74 | 00:00:00 | | 2004-02-03 | 49,50 | 1.544.400 | 49,69 | 48,40 | 49,12 | 00:00:00 | | 2004-02-04 | 48,70 | 1.518.400 | 50,95 | 48,12 | 49,40 | 00:00:00 | | 2004-02-05 | 47,20 | 1.642.400 | 51,44 | 47,02 | 48,70 | 00:00:00 | | 2004-02-06 | 50,00 | 1.554.600 | 50,50 | 45,01 | 46,99 | 00:00:00 | | 2004-02-09 | 50,15 | 1.175.800 | 52,50 | 49,50 | 49,87 | 00:00:00 | | 2004-02-10 | 51,20 | 1.741.400 | 51,20 | 48,50 | 50,15 | 00:00:00 | | 2004-02-11 | 52,86 | 1.246.200 | 53,20 | 50,00 | 51,00 | 00:00:00 | | 2004-02-12 | 52,15 | 1.096.400 | 53,50 | 51,60 | 53,01 | 00:00:00 | | 2004-02-13 | 51,00 | 1.350.200 | 52,80 | 48,00 | 52,09 | 00:00:00 | | 2004-02-16 | 49,70 | 51.000 | 50,70 | 48,60 | 50,50 | 00:00:00 | | 2004-02-17 | 50,40 | 2.025.600 | 51,05 | 49,25 | 49,90 | 00:00:00 | | 2004-02-18 | 49,46 | 1.406.000 | 50,97 | 48,81 | 50,52 | 00:00:00 | | 2004-02-19 | 46,95 | 1.763.400 | 48,98 | 46,61 | 48,98 | 00:00:00 | | 2004-02-20 | 49,99 | 1.972.600 | 49,99 | 44,00 | 45,00 | 00:00:00 | | 2004-02-23 | 49,99 | 0 | 49,99 | 49,99 | 49,99 | 00:00:00 | | 2004-02-24 | 49,99 | 0 | 49,99 | 49,99 | 49,99 | 00:00:00 | | 2004-02-25 | 51,10 | 523.600 | 51,50 | 49,20 | 49,20 | 00:00:00 | | 2004-02-26 | 51,50 | 824.400 | 51,60 | 49,50 | 49,71 | 00:00:00 | | 2004-02-27 | 52,00 | 1.023.800 | 52,20 | 51,00 | 51,30 | 00:00:00 | | 2004-03-01 | 53,00 | 971.000 | 53,20 | 52,01 | 52,90 | 00:00:00 | | 2004-03-02 | 53,00 | 1.038.800 | 53,20 | 51,61 | 52,01 | 00:00:00 | | 2004-03-03 | 52,00 | 1.248.400 | 53,80 | 50,81 | 53,51 | 00:00:00 | | 2004-03-04 | 50,50 | 1.128.400 | 52,50 | 50,50 | 51,40 | 00:00:00 | | 2004-03-05 | 52,60 | 1.312.800 | 54,20 | 51,05 | 51,05 | 00:00:00 | | 2004-03-08 | 53,70 | 1.071.800 | 54,79 | 53,50 | 53,60 | 00:00:00 | | 2004-03-09 | 52,49 | 639.200 | 54,00 | 51,75 | 53,80 | 00:00:00 | | 2004-03-10 | 50,20 | 875.400 | 52,50 | 50,20 | 52,50 | 00:00:00 | | 2004-03-11 | 48,40 | 1.222.600 | 50,30 | 48,31 | 50,20 | 00:00:00 | | 2004-03-12 | 51,20 | 1.740.400 | 51,50 | 49,20 | 49,70 | 00:00:00 | | 2004-03-15 | 50,00 | 792.400 | 51,30 | 49,60 | 51,25 | 00:00:00 | | 2004-03-16 | 49,49 | 787.400 | 50,90 | 48,80 | 50,80 | 00:00:00 | | 2004-03-17 | 49,40 | 699.400 | 50,40 | 48,90 | 50,02 | 00:00:00 | | 2004-03-18 | 51,40 | 682.800 | 51,70 | 48,99 | 50,20 | 00:00:00 | | 2004-03-19 | 50,20 | 528.400 | 51,70 | 49,60 | 51,40 | 00:00:00 | | 2004-03-22 | 49,20 | 336.600 | 50,20 | 48,50 | 49,60 | 00:00:00 | | 2004-03-23 | 49,20 | 1.029.400 | 49,90 | 48,90 | 49,50 | 00:00:00 | | 2004-03-24 | 49,00 | 532.600 | 49,90 | 48,22 | 49,00 | 00:00:00 | | 2004-03-25 | 49,25 | 1.521.400 | 50,40 | 48,20 | 48,20 | 00:00:00 | | 2004-03-26 | 50,50 | 548.800 | 50,79 | 48,60 | 49,30 | 00:00:00 | | 2004-03-29 | 50,20 | 404.400 | 51,25 | 49,69 | 50,70 | 00:00:00 | | 2004-03-30 | 49,05 | 1.364.200 | 50,80 | 48,60 | 50,30 | 00:00:00 | | 2004-03-31 | 50,45 | 1.487.400 | 50,69 | 49,00 | 49,80 | 00:00:00 | | 2004-04-01 | 51,60 | 1.445.800 | 52,28 | 51,00 | 51,00 | 00:00:00 | | 2004-04-02 | 50,80 | 1.562.000 | 52,10 | 49,21 | 52,10 | 00:00:00 | | 2004-04-05 | 48,99 | 984.200 | 50,60 | 48,79 | 50,50 | 00:00:00 | | 2004-04-06 | 49,75 | 1.324.200 | 49,90 | 48,75 | 49,25 | 00:00:00 | | 2004-04-07 | 48,70 | 886.000 | 49,60 | 48,70 | 49,60 | 00:00:00 | | 2004-04-08 | 53,00 | 2.613.400 | 53,00 | 51,20 | 51,41 | 00:00:00 | | 2004-04-09 | 53,00 | 0 | 53,00 | 53,00 | 53,00 | 00:00:00 | | 2004-04-12 | 54,10 | 1.184.800 | 55,19 | 52,00 | 53,00 | 00:00:00 | | 2004-04-13 | 53,70 | 827.800 | 54,44 | 53,22 | 54,10 | 00:00:00 | | 2004-04-14 | 53,10 | 1.074.200 | 53,70 | 52,51 | 53,22 | 00:00:00 | | 2004-04-15 | 52,40 | 1.145.400 | 52,89 | 51,30 | 52,89 | 00:00:00 | | 2004-04-16 | 52,65 | 1.124.600 | 53,60 | 51,60 | 52,00 | 00:00:00 | | 2004-04-19 | 52,75 | 1.091.000 | 52,95 | 52,01 | 52,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
