Última Hora: "PS. Ana Catarina Mendes vai ser líder parlamentar do PS e José Luís Carneiro secretário-geral adjunto - PÚBLICO" Tue, 15 Oct 2019 05:00:00 GMT    "Enfermeiros obrigados a devolver 2.000 euros em salários - ECO Economia Online" Tue, 15 Oct 2019 07:04:00 GMT   "Funcionários do SEF, Segurança Social e Finanças envolvidos em rede de imigração ilegal - Diário de Notícias - Lisboa" Tue, 15 Oct 2019 08:04:00 GMT    "Catalunha em estado de sítio - Jornal Económico" Tue, 15 Oct 2019 06:40:21 GMT    "Antram e Fectrans chegam a acordo: tabela salarial dos motoristas atualizada em 11,1% - TVI24" Mon, 14 Oct 2019 22:00:00 GMT    "Ligações fluviais da Transtejo devem parar ao início da tarde de terça-feira - SAPO 24" Mon, 14 Oct 2019 21:41:23 GMT    "Urgência de Pediatria do Hospital Garcia de Orta fecha esta noite - RTP" Mon, 14 Oct 2019 17:50:00 GMT    "Risco por Marega não dá retorno caso saia pela cláusula de rescisão - Record" Tue, 15 Oct 2019 06:31:25 GMT    "A vacina da gripe pode transmitir a doença? Diretora-geral da Saúde desfaz mitos - TSF Online" Mon, 14 Oct 2019 09:58:00 GMT    "Ações da Navigator deslizam mais de 25% desde o pico de março - Jornal de Negócios - Portugal" Mon, 14 Oct 2019 07:30:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.05 (+1.00%) CEMIG -PN - [Ticker: CMIG4.SA]Gráfico CEMIG       -PN    Noticias CEMIG       -PN    Descargar Históricos de Metastock CEMIG       -PN   y Otros  Análisis Técnico CEMIG       -PN    
Última Transacción12,580Hora de Cotización2018-11-30 - 00:00:00
Variación--0.05 (+1.00%)Rango 52 Semanas[0,000 - 0,000]
Máximo12,720Mínimo12,540
Volumen844.300Volumen Medio (3m)0
Demanda / Oferta7,450 x 0 - 7,460 x 0Yield
Cierre Anterior12,630PER0,00%
Apertura12,650EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-10-15
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-08-0951,95683.60052,8051,6051,9100:00:00
2004-08-1054,50958.20054,5051,9052,0000:00:00
2004-08-1153,10682.20054,0553,0253,8000:00:00
2004-08-1252,00547.80053,5051,5553,1000:00:00
2004-08-1350,61399.00052,1050,6151,9500:00:00
2004-08-1652,45985.60053,0050,1051,5000:00:00
2004-08-1753,00519.20053,2452,2552,8000:00:00
2004-08-1855,611.572.00055,8052,5052,7500:00:00
2004-08-1957,951.529.00058,6055,6055,6000:00:00
2004-08-2057,001.730.40059,1056,2057,3000:00:00
2004-08-2355,90825.80057,7055,5057,0000:00:00
2004-08-2456,15575.20057,0055,8156,3000:00:00
2004-08-2556,45645.60057,4055,5556,7000:00:00
2004-08-2654,00606.00056,0653,8056,0600:00:00
2004-08-2754,00346.20055,1053,8555,0500:00:00
2004-08-3055,49434.20055,4952,8053,8600:00:00
2004-08-3154,00949.60056,7053,4456,7000:00:00
2004-09-0152,801.168.60054,7052,5054,0000:00:00
2004-09-0252,89943.00053,4051,7452,5400:00:00
2004-09-0352,04650.20053,5552,0453,4000:00:00
2004-09-0651,85129.40052,5051,8052,4000:00:00
2004-09-0751,85051,8551,8551,8500:00:00
2004-09-0851,601.121.40053,1851,6052,2500:00:00
2004-09-0950,001.171.40051,9949,5051,9900:00:00
2004-09-1048,85830.00050,0048,1550,0000:00:00
2004-09-1348,60678.60049,7348,3049,5000:00:00
2004-09-1449,601.165.00049,6047,5448,5500:00:00
2004-09-1551,501.615.60051,7949,5549,7000:00:00
2004-09-1653,701.163.00053,7551,5051,6800:00:00
2004-09-1754,761.463.40055,4553,4153,9900:00:00
2004-09-2054,80790.20055,5954,5055,0000:00:00
2004-09-2154,401.402.80055,4454,0154,9100:00:00
2004-09-2254,00558.00054,7053,6054,4000:00:00
2004-09-2354,75998.20055,4954,1554,1500:00:00
2004-09-2456,75953.40056,8054,4054,4000:00:00
2004-09-2759,942.149.80060,1056,2056,7500:00:00
2004-09-2859,802.401.80061,3058,1259,7700:00:00
2004-09-2958,90822.20060,2558,3059,8500:00:00
2004-09-3060,201.062.20061,0058,5159,0000:00:00
2004-10-0161,55865.60061,5560,5060,9900:00:00
2004-10-0462,701.058.00063,6961,3562,0000:00:00
2004-10-0564,402.753.00064,8562,3062,7000:00:00
2004-10-0663,401.116.40064,3762,5664,2000:00:00
2004-10-0764,901.110.80065,4962,1062,3000:00:00
2004-10-0863,00937.00065,7062,8065,1100:00:00
2004-10-1164,00202.80064,3062,3963,0000:00:00
2004-10-1264,00064,0064,0064,0000:00:00
2004-10-1362,191.280.00064,2161,1064,2000:00:00
2004-10-1462,70675.40063,0061,2061,5000:00:00
2004-10-1566,50823.40067,0062,5063,9400:00:00
2004-10-1867,00509.00067,0165,0265,2000:00:00
2004-10-1965,30982.80068,8065,0166,1000:00:00
2004-10-2064,001.145.40064,9563,6164,9500:00:00
2004-10-2162,001.349.20063,9061,5063,1100:00:00
2004-10-2260,401.371.00063,1159,6062,7900:00:00
2004-10-2560,49858.80061,0059,5060,3000:00:00
2004-10-2663,49740.20063,4960,5060,9900:00:00
2004-10-2764,00898.80065,7063,1663,3000:00:00
2004-10-2864,50624.60064,7863,1164,0000:00:00
2004-10-2966,001.083.40066,0064,5064,5000:00:00
2004-11-0165,00342.40066,0065,0066,0000:00:00
2004-11-0265,00065,0065,0065,0000:00:00
2004-11-0364,901.315.40065,9964,8665,4000:00:00
2004-11-0465,58506.20066,0064,8065,3000:00:00
2004-11-0564,00955.20065,8063,0565,7000:00:00
2004-11-0861,301.175.80063,0260,1363,0200:00:00
2004-11-0961,16623.40062,3260,7061,8100:00:00
2004-11-1060,991.134.40062,0060,9161,5000:00:00
2004-11-1161,32987.60062,5561,0061,2500:00:00
2004-11-1261,991.200.60062,3061,1061,9000:00:00
2004-11-1561,99061,9961,9961,9900:00:00
2004-11-1662,00778.80062,8560,9062,0000:00:00
2004-11-1762,901.411.60063,7062,3062,5000:00:00
2004-11-1861,81848.80062,8561,5062,6100:00:00
2004-11-1961,80683.80062,4060,3362,4000:00:00
2004-11-2263,91788.60064,3562,0962,3000:00:00
2004-11-2362,99738.00065,0062,6564,4900:00:00
2004-11-2463,20735.00063,8463,0163,8400:00:00
2004-11-2564,00494.00064,3063,5064,2000:00:00
2004-11-2664,00468.80064,1063,3264,0000:00:00
2004-11-2963,00437.20064,1062,7564,1000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters