|
 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 | | 2004-11-29 | 63,00 | 437.200 | 64,10 | 62,75 | 64,10 | 00:00:00 | | 2004-11-30 | 63,15 | 750.800 | 63,80 | 62,86 | 62,90 | 00:00:00 | | 2004-12-01 | 63,60 | 719.200 | 64,28 | 63,15 | 63,21 | 00:00:00 | | 2004-12-02 | 64,35 | 717.600 | 64,40 | 63,50 | 63,50 | 00:00:00 | | 2004-12-03 | 66,50 | 1.019.400 | 66,60 | 64,48 | 64,48 | 00:00:00 | | 2004-12-06 | 67,99 | 1.152.000 | 68,70 | 66,77 | 66,95 | 00:00:00 | | 2004-12-07 | 64,30 | 1.355.200 | 68,26 | 64,15 | 68,26 | 00:00:00 | | 2004-12-08 | 62,55 | 1.934.400 | 63,44 | 58,71 | 63,01 | 00:00:00 | | 2004-12-09 | 63,50 | 1.170.800 | 64,99 | 61,15 | 62,31 | 00:00:00 | | 2004-12-10 | 67,90 | 1.158.600 | 68,40 | 63,60 | 63,60 | 00:00:00 | | 2004-12-13 | 67,98 | 548.600 | 68,35 | 65,71 | 67,00 | 00:00:00 | | 2004-12-14 | 67,77 | 830.800 | 68,25 | 66,90 | 68,06 | 00:00:00 | | 2004-12-15 | 67,48 | 2.133.600 | 69,99 | 67,16 | 67,74 | 00:00:00 | | 2004-12-16 | 68,00 | 1.507.200 | 68,40 | 67,20 | 67,49 | 00:00:00 | | 2004-12-17 | 67,10 | 579.400 | 67,63 | 66,16 | 67,50 | 00:00:00 | | 2004-12-20 | 66,60 | 569.000 | 67,50 | 66,35 | 67,50 | 00:00:00 | | 2004-12-21 | 66,90 | 569.000 | 67,40 | 66,45 | 66,50 | 00:00:00 | | 2004-12-22 | 65,50 | 402.800 | 66,71 | 65,50 | 66,70 | 00:00:00 | | 2004-12-23 | 65,50 | 309.000 | 65,86 | 64,61 | 65,39 | 00:00:00 | | 2004-12-24 | 65,50 | 0 | 65,50 | 65,50 | 65,50 | 00:00:00 | | 2004-12-27 | 66,50 | 154.000 | 66,79 | 65,49 | 65,50 | 00:00:00 | | 2004-12-28 | 65,21 | 439.600 | 66,70 | 65,21 | 66,55 | 00:00:00 | | 2004-12-29 | 64,80 | 260.200 | 66,40 | 64,50 | 65,22 | 00:00:00 | | 2004-12-30 | 64,90 | 298.000 | 66,00 | 64,00 | 66,00 | 00:00:00 | | 2004-12-31 | 64,90 | 0 | 64,90 | 64,90 | 64,90 | 00:00:00 | | 2005-01-03 | 63,25 | 638.800 | 65,95 | 63,21 | 64,98 | 00:00:00 | | 2005-01-04 | 62,00 | 794.600 | 64,00 | 61,70 | 63,52 | 00:00:00 | | 2005-01-05 | 60,49 | 908.000 | 62,00 | 60,02 | 62,00 | 00:00:00 | | 2005-01-06 | 58,50 | 1.073.000 | 61,00 | 57,12 | 60,70 | 00:00:00 | | 2005-01-07 | 60,99 | 1.452.200 | 61,00 | 59,70 | 59,98 | 00:00:00 | | 2005-01-10 | 59,61 | 819.600 | 61,20 | 59,51 | 61,16 | 00:00:00 | | 2005-01-11 | 58,60 | 576.600 | 60,00 | 58,24 | 58,51 | 00:00:00 | | 2005-01-12 | 57,61 | 1.036.400 | 59,40 | 56,00 | 59,30 | 00:00:00 | | 2005-01-13 | 58,00 | 869.400 | 59,00 | 56,99 | 58,79 | 00:00:00 | | 2005-01-14 | 58,50 | 975.400 | 59,10 | 57,04 | 57,69 | 00:00:00 | | 2005-01-17 | 59,29 | 312.600 | 59,50 | 58,00 | 59,00 | 00:00:00 | | 2005-01-18 | 56,50 | 681.800 | 59,15 | 56,50 | 59,15 | 00:00:00 | | 2005-01-19 | 55,45 | 589.000 | 57,50 | 55,19 | 57,50 | 00:00:00 | | 2005-01-20 | 53,49 | 904.200 | 54,98 | 53,04 | 54,30 | 00:00:00 | | 2005-01-21 | 55,70 | 910.400 | 55,70 | 53,51 | 54,01 | 00:00:00 | | 2005-01-24 | 57,90 | 533.000 | 58,30 | 55,25 | 57,90 | 00:00:00 | | 2005-01-25 | 57,90 | 0 | 57,90 | 57,90 | 57,90 | 00:00:00 | | 2005-01-26 | 59,44 | 524.000 | 59,44 | 58,40 | 58,40 | 00:00:00 | | 2005-01-27 | 58,30 | 1.023.600 | 59,15 | 58,04 | 58,80 | 00:00:00 | | 2005-01-28 | 56,70 | 657.600 | 58,10 | 56,01 | 57,99 | 00:00:00 | | 2005-01-31 | 57,80 | 382.000 | 58,20 | 57,25 | 57,80 | 00:00:00 | | 2005-02-01 | 55,55 | 712.600 | 58,49 | 55,10 | 58,11 | 00:00:00 | | 2005-02-02 | 57,56 | 422.800 | 57,75 | 55,90 | 56,01 | 00:00:00 | | 2005-02-03 | 58,90 | 578.400 | 58,90 | 58,00 | 58,00 | 00:00:00 | | 2005-02-04 | 62,00 | 925.800 | 62,40 | 58,90 | 58,90 | 00:00:00 | | 2005-02-07 | 62,00 | 0 | 62,00 | 62,00 | 62,00 | 00:00:00 | | 2005-02-08 | 62,00 | 0 | 62,00 | 62,00 | 62,00 | 00:00:00 | | 2005-02-09 | 64,90 | 401.200 | 64,90 | 62,40 | 62,42 | 00:00:00 | | 2005-02-10 | 64,75 | 2.305.600 | 65,00 | 63,51 | 63,52 | 00:00:00 | | 2005-02-11 | 65,00 | 2.924.400 | 65,15 | 64,00 | 64,50 | 00:00:00 | | 2005-02-14 | 65,00 | 1.103.600 | 65,40 | 63,55 | 64,00 | 00:00:00 | | 2005-02-15 | 65,60 | 741.400 | 65,65 | 63,81 | 63,81 | 00:00:00 | | 2005-02-16 | 65,20 | 2.058.000 | 66,38 | 64,00 | 65,64 | 00:00:00 | | 2005-02-17 | 67,19 | 670.800 | 67,33 | 65,30 | 65,51 | 00:00:00 | | 2005-02-18 | 64,15 | 627.600 | 66,80 | 64,10 | 66,70 | 00:00:00 | | 2005-02-21 | 65,00 | 413.800 | 65,39 | 64,00 | 64,39 | 00:00:00 | | 2005-02-22 | 63,80 | 1.685.600 | 65,39 | 63,11 | 64,50 | 00:00:00 | | 2005-02-23 | 64,00 | 1.101.400 | 64,60 | 63,66 | 64,44 | 00:00:00 | | 2005-02-24 | 68,20 | 1.351.400 | 68,20 | 64,80 | 65,00 | 00:00:00 | | 2005-02-25 | 67,10 | 1.145.800 | 67,85 | 66,20 | 67,49 | 00:00:00 | | 2005-02-28 | 67,30 | 821.200 | 67,35 | 66,00 | 67,35 | 00:00:00 | | 2005-03-01 | 66,85 | 611.400 | 66,85 | 65,20 | 66,04 | 00:00:00 | | 2005-03-02 | 65,10 | 712.200 | 65,96 | 64,80 | 65,50 | 00:00:00 | | 2005-03-03 | 65,10 | 1.156.800 | 66,40 | 65,01 | 66,00 | 00:00:00 | | 2005-03-04 | 66,00 | 611.400 | 66,65 | 65,35 | 65,90 | 00:00:00 | | 2005-03-07 | 66,84 | 716.800 | 67,30 | 65,50 | 66,70 | 00:00:00 | | 2005-03-08 | 65,00 | 858.200 | 66,00 | 64,50 | 66,00 | 00:00:00 | | 2005-03-09 | 64,70 | 1.073.600 | 65,40 | 63,73 | 64,80 | 00:00:00 | | 2005-03-10 | 61,80 | 1.102.200 | 64,55 | 61,05 | 64,11 | 00:00:00 | | 2005-03-11 | 61,50 | 953.400 | 63,50 | 61,35 | 62,25 | 00:00:00 | | 2005-03-14 | 59,00 | 1.529.200 | 61,80 | 58,50 | 61,80 | 00:00:00 | | 2005-03-15 | 60,00 | 1.033.000 | 60,50 | 57,50 | 60,02 | 00:00:00 | | 2005-03-16 | 62,66 | 1.184.400 | 63,60 | 58,55 | 59,90 | 00:00:00 | | 2005-03-17 | 64,76 | 972.800 | 64,85 | 60,52 | 60,52 | 00:00:00 | | 2005-03-18 | 63,40 | 867.000 | 64,56 | 63,00 | 63,31 | 00:00:00 | | 2005-03-21 | 62,10 | 392.600 | 62,80 | 61,40 | 62,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
