|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-08-09 | 51,95 | 683.600 | 52,80 | 51,60 | 51,91 | 00:00:00 | | 2004-08-10 | 54,50 | 958.200 | 54,50 | 51,90 | 52,00 | 00:00:00 | | 2004-08-11 | 53,10 | 682.200 | 54,05 | 53,02 | 53,80 | 00:00:00 | | 2004-08-12 | 52,00 | 547.800 | 53,50 | 51,55 | 53,10 | 00:00:00 | | 2004-08-13 | 50,61 | 399.000 | 52,10 | 50,61 | 51,95 | 00:00:00 | | 2004-08-16 | 52,45 | 985.600 | 53,00 | 50,10 | 51,50 | 00:00:00 | | 2004-08-17 | 53,00 | 519.200 | 53,24 | 52,25 | 52,80 | 00:00:00 | | 2004-08-18 | 55,61 | 1.572.000 | 55,80 | 52,50 | 52,75 | 00:00:00 | | 2004-08-19 | 57,95 | 1.529.000 | 58,60 | 55,60 | 55,60 | 00:00:00 | | 2004-08-20 | 57,00 | 1.730.400 | 59,10 | 56,20 | 57,30 | 00:00:00 | | 2004-08-23 | 55,90 | 825.800 | 57,70 | 55,50 | 57,00 | 00:00:00 | | 2004-08-24 | 56,15 | 575.200 | 57,00 | 55,81 | 56,30 | 00:00:00 | | 2004-08-25 | 56,45 | 645.600 | 57,40 | 55,55 | 56,70 | 00:00:00 | | 2004-08-26 | 54,00 | 606.000 | 56,06 | 53,80 | 56,06 | 00:00:00 | | 2004-08-27 | 54,00 | 346.200 | 55,10 | 53,85 | 55,05 | 00:00:00 | | 2004-08-30 | 55,49 | 434.200 | 55,49 | 52,80 | 53,86 | 00:00:00 | | 2004-08-31 | 54,00 | 949.600 | 56,70 | 53,44 | 56,70 | 00:00:00 | | 2004-09-01 | 52,80 | 1.168.600 | 54,70 | 52,50 | 54,00 | 00:00:00 | | 2004-09-02 | 52,89 | 943.000 | 53,40 | 51,74 | 52,54 | 00:00:00 | | 2004-09-03 | 52,04 | 650.200 | 53,55 | 52,04 | 53,40 | 00:00:00 | | 2004-09-06 | 51,85 | 129.400 | 52,50 | 51,80 | 52,40 | 00:00:00 | | 2004-09-07 | 51,85 | 0 | 51,85 | 51,85 | 51,85 | 00:00:00 | | 2004-09-08 | 51,60 | 1.121.400 | 53,18 | 51,60 | 52,25 | 00:00:00 | | 2004-09-09 | 50,00 | 1.171.400 | 51,99 | 49,50 | 51,99 | 00:00:00 | | 2004-09-10 | 48,85 | 830.000 | 50,00 | 48,15 | 50,00 | 00:00:00 | | 2004-09-13 | 48,60 | 678.600 | 49,73 | 48,30 | 49,50 | 00:00:00 | | 2004-09-14 | 49,60 | 1.165.000 | 49,60 | 47,54 | 48,55 | 00:00:00 | | 2004-09-15 | 51,50 | 1.615.600 | 51,79 | 49,55 | 49,70 | 00:00:00 | | 2004-09-16 | 53,70 | 1.163.000 | 53,75 | 51,50 | 51,68 | 00:00:00 | | 2004-09-17 | 54,76 | 1.463.400 | 55,45 | 53,41 | 53,99 | 00:00:00 | | 2004-09-20 | 54,80 | 790.200 | 55,59 | 54,50 | 55,00 | 00:00:00 | | 2004-09-21 | 54,40 | 1.402.800 | 55,44 | 54,01 | 54,91 | 00:00:00 | | 2004-09-22 | 54,00 | 558.000 | 54,70 | 53,60 | 54,40 | 00:00:00 | | 2004-09-23 | 54,75 | 998.200 | 55,49 | 54,15 | 54,15 | 00:00:00 | | 2004-09-24 | 56,75 | 953.400 | 56,80 | 54,40 | 54,40 | 00:00:00 | | 2004-09-27 | 59,94 | 2.149.800 | 60,10 | 56,20 | 56,75 | 00:00:00 | | 2004-09-28 | 59,80 | 2.401.800 | 61,30 | 58,12 | 59,77 | 00:00:00 | | 2004-09-29 | 58,90 | 822.200 | 60,25 | 58,30 | 59,85 | 00:00:00 | | 2004-09-30 | 60,20 | 1.062.200 | 61,00 | 58,51 | 59,00 | 00:00:00 | | 2004-10-01 | 61,55 | 865.600 | 61,55 | 60,50 | 60,99 | 00:00:00 | | 2004-10-04 | 62,70 | 1.058.000 | 63,69 | 61,35 | 62,00 | 00:00:00 | | 2004-10-05 | 64,40 | 2.753.000 | 64,85 | 62,30 | 62,70 | 00:00:00 | | 2004-10-06 | 63,40 | 1.116.400 | 64,37 | 62,56 | 64,20 | 00:00:00 | | 2004-10-07 | 64,90 | 1.110.800 | 65,49 | 62,10 | 62,30 | 00:00:00 | | 2004-10-08 | 63,00 | 937.000 | 65,70 | 62,80 | 65,11 | 00:00:00 | | 2004-10-11 | 64,00 | 202.800 | 64,30 | 62,39 | 63,00 | 00:00:00 | | 2004-10-12 | 64,00 | 0 | 64,00 | 64,00 | 64,00 | 00:00:00 | | 2004-10-13 | 62,19 | 1.280.000 | 64,21 | 61,10 | 64,20 | 00:00:00 | | 2004-10-14 | 62,70 | 675.400 | 63,00 | 61,20 | 61,50 | 00:00:00 | | 2004-10-15 | 66,50 | 823.400 | 67,00 | 62,50 | 63,94 | 00:00:00 | | 2004-10-18 | 67,00 | 509.000 | 67,01 | 65,02 | 65,20 | 00:00:00 | | 2004-10-19 | 65,30 | 982.800 | 68,80 | 65,01 | 66,10 | 00:00:00 | | 2004-10-20 | 64,00 | 1.145.400 | 64,95 | 63,61 | 64,95 | 00:00:00 | | 2004-10-21 | 62,00 | 1.349.200 | 63,90 | 61,50 | 63,11 | 00:00:00 | | 2004-10-22 | 60,40 | 1.371.000 | 63,11 | 59,60 | 62,79 | 00:00:00 | | 2004-10-25 | 60,49 | 858.800 | 61,00 | 59,50 | 60,30 | 00:00:00 | | 2004-10-26 | 63,49 | 740.200 | 63,49 | 60,50 | 60,99 | 00:00:00 | | 2004-10-27 | 64,00 | 898.800 | 65,70 | 63,16 | 63,30 | 00:00:00 | | 2004-10-28 | 64,50 | 624.600 | 64,78 | 63,11 | 64,00 | 00:00:00 | | 2004-10-29 | 66,00 | 1.083.400 | 66,00 | 64,50 | 64,50 | 00:00:00 | | 2004-11-01 | 65,00 | 342.400 | 66,00 | 65,00 | 66,00 | 00:00:00 | | 2004-11-02 | 65,00 | 0 | 65,00 | 65,00 | 65,00 | 00:00:00 | | 2004-11-03 | 64,90 | 1.315.400 | 65,99 | 64,86 | 65,40 | 00:00:00 | | 2004-11-04 | 65,58 | 506.200 | 66,00 | 64,80 | 65,30 | 00:00:00 | | 2004-11-05 | 64,00 | 955.200 | 65,80 | 63,05 | 65,70 | 00:00:00 | | 2004-11-08 | 61,30 | 1.175.800 | 63,02 | 60,13 | 63,02 | 00:00:00 | | 2004-11-09 | 61,16 | 623.400 | 62,32 | 60,70 | 61,81 | 00:00:00 | | 2004-11-10 | 60,99 | 1.134.400 | 62,00 | 60,91 | 61,50 | 00:00:00 | | 2004-11-11 | 61,32 | 987.600 | 62,55 | 61,00 | 61,25 | 00:00:00 | | 2004-11-12 | 61,99 | 1.200.600 | 62,30 | 61,10 | 61,90 | 00:00:00 | | 2004-11-15 | 61,99 | 0 | 61,99 | 61,99 | 61,99 | 00:00:00 | | 2004-11-16 | 62,00 | 778.800 | 62,85 | 60,90 | 62,00 | 00:00:00 | | 2004-11-17 | 62,90 | 1.411.600 | 63,70 | 62,30 | 62,50 | 00:00:00 | | 2004-11-18 | 61,81 | 848.800 | 62,85 | 61,50 | 62,61 | 00:00:00 | | 2004-11-19 | 61,80 | 683.800 | 62,40 | 60,33 | 62,40 | 00:00:00 | | 2004-11-22 | 63,91 | 788.600 | 64,35 | 62,09 | 62,30 | 00:00:00 | | 2004-11-23 | 62,99 | 738.000 | 65,00 | 62,65 | 64,49 | 00:00:00 | | 2004-11-24 | 63,20 | 735.000 | 63,84 | 63,01 | 63,84 | 00:00:00 | | 2004-11-25 | 64,00 | 494.000 | 64,30 | 63,50 | 64,20 | 00:00:00 | | 2004-11-26 | 64,00 | 468.800 | 64,10 | 63,32 | 64,00 | 00:00:00 | | 2004-11-29 | 63,00 | 437.200 | 64,10 | 62,75 | 64,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
