|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-24 | 25,00 | 1.179.800 | 25,50 | 24,70 | 25,24 | 00:00:00 | | 2000-04-25 | 25,60 | 776.200 | 25,97 | 25,01 | 25,50 | 00:00:00 | | 2000-04-26 | 25,70 | 987.000 | 26,00 | 24,70 | 25,50 | 00:00:00 | | 2000-04-27 | 25,10 | 1.214.000 | 26,80 | 24,20 | 26,80 | 00:00:00 | | 2000-04-28 | 27,50 | 1.828.400 | 27,80 | 25,50 | 25,60 | 00:00:00 | | 2000-05-01 | 27,50 | 0 | 27,50 | 27,50 | 27,50 | 00:00:00 | | 2000-05-02 | 26,91 | 953.600 | 28,00 | 26,91 | 27,50 | 00:00:00 | | 2000-05-03 | 26,40 | 576.600 | 27,50 | 26,05 | 27,00 | 00:00:00 | | 2000-05-04 | 26,47 | 633.800 | 27,00 | 26,30 | 26,60 | 00:00:00 | | 2000-05-05 | 27,90 | 687.800 | 28,11 | 26,30 | 26,35 | 00:00:00 | | 2000-05-08 | 27,80 | 582.600 | 28,45 | 27,30 | 27,30 | 00:00:00 | | 2000-05-09 | 26,62 | 809.400 | 28,10 | 26,40 | 28,00 | 00:00:00 | | 2000-05-10 | 26,41 | 658.400 | 27,00 | 26,20 | 26,50 | 00:00:00 | | 2000-05-11 | 26,49 | 353.000 | 27,01 | 26,30 | 26,90 | 00:00:00 | | 2000-05-12 | 26,00 | 374.000 | 27,00 | 25,01 | 27,00 | 00:00:00 | | 2000-05-15 | 28,02 | 374.200 | 28,02 | 25,70 | 25,90 | 00:00:00 | | 2000-05-16 | 28,30 | 757.800 | 28,80 | 27,50 | 28,02 | 00:00:00 | | 2000-05-17 | 27,30 | 250.200 | 27,88 | 27,20 | 27,60 | 00:00:00 | | 2000-05-18 | 26,83 | 247.400 | 27,69 | 26,50 | 27,10 | 00:00:00 | | 2000-05-19 | 26,00 | 552.200 | 26,98 | 25,12 | 26,98 | 00:00:00 | | 2000-05-22 | 25,00 | 916.200 | 26,50 | 24,20 | 26,50 | 00:00:00 | | 2000-05-23 | 25,00 | 1.618.800 | 26,20 | 24,70 | 25,10 | 00:00:00 | | 2000-05-24 | 26,00 | 461.600 | 26,50 | 25,00 | 25,13 | 00:00:00 | | 2000-05-25 | 26,50 | 602.400 | 27,00 | 25,81 | 26,65 | 00:00:00 | | 2000-05-26 | 27,60 | 837.800 | 28,10 | 26,40 | 26,50 | 00:00:00 | | 2000-05-29 | 28,30 | 346.800 | 28,49 | 28,00 | 28,00 | 00:00:00 | | 2000-05-30 | 29,20 | 944.000 | 29,49 | 28,28 | 28,28 | 00:00:00 | | 2000-05-31 | 28,10 | 565.600 | 29,50 | 27,50 | 29,00 | 00:00:00 | | 2000-06-01 | 28,10 | 799.600 | 28,80 | 27,70 | 28,40 | 00:00:00 | | 2000-06-02 | 28,00 | 1.269.200 | 28,99 | 27,30 | 28,50 | 00:00:00 | | 2000-06-05 | 28,20 | 781.200 | 28,49 | 27,80 | 28,05 | 00:00:00 | | 2000-06-06 | 28,20 | 0 | 28,20 | 28,20 | 28,20 | 00:00:00 | | 2000-06-07 | 28,70 | 1.068.800 | 28,90 | 27,52 | 28,20 | 00:00:00 | | 2000-06-08 | 29,50 | 1.770.000 | 29,99 | 28,90 | 29,40 | 00:00:00 | | 2000-06-09 | 29,20 | 923.000 | 29,98 | 29,20 | 29,98 | 00:00:00 | | 2000-06-12 | 29,00 | 572.000 | 29,97 | 29,00 | 29,20 | 00:00:00 | | 2000-06-13 | 29,60 | 1.426.400 | 29,80 | 29,20 | 29,30 | 00:00:00 | | 2000-06-14 | 29,01 | 1.552.800 | 29,85 | 29,00 | 29,44 | 00:00:00 | | 2000-06-15 | 30,69 | 1.048.400 | 30,80 | 29,20 | 29,40 | 00:00:00 | | 2000-06-16 | 30,50 | 1.913.800 | 31,70 | 30,21 | 30,90 | 00:00:00 | | 2000-06-19 | 32,80 | 2.177.400 | 33,09 | 30,50 | 30,50 | 00:00:00 | | 2000-06-20 | 32,25 | 1.919.400 | 33,01 | 32,10 | 32,82 | 00:00:00 | | 2000-06-21 | 33,00 | 2.124.800 | 33,20 | 32,40 | 32,71 | 00:00:00 | | 2000-06-22 | 33,00 | 0 | 33,00 | 33,00 | 33,00 | 00:00:00 | | 2000-06-23 | 33,40 | 949.800 | 33,71 | 32,70 | 32,75 | 00:00:00 | | 2000-06-26 | 32,00 | 1.014.800 | 33,35 | 31,71 | 33,35 | 00:00:00 | | 2000-06-27 | 32,99 | 788.600 | 33,40 | 32,00 | 32,00 | 00:00:00 | | 2000-06-28 | 32,50 | 717.800 | 33,50 | 32,50 | 33,00 | 00:00:00 | | 2000-06-29 | 31,51 | 497.600 | 32,40 | 31,51 | 32,30 | 00:00:00 | | 2000-06-30 | 31,60 | 499.800 | 32,00 | 31,10 | 31,50 | 00:00:00 | | 2000-07-03 | 32,10 | 1.039.200 | 32,40 | 31,60 | 31,60 | 00:00:00 | | 2000-07-04 | 33,15 | 789.800 | 33,19 | 31,90 | 32,05 | 00:00:00 | | 2000-07-05 | 34,15 | 1.883.400 | 34,39 | 33,10 | 33,10 | 00:00:00 | | 2000-07-06 | 35,50 | 1.434.000 | 35,50 | 33,70 | 34,00 | 00:00:00 | | 2000-07-07 | 35,80 | 1.231.800 | 36,10 | 35,20 | 35,40 | 00:00:00 | | 2000-07-10 | 36,00 | 800.000 | 36,00 | 34,30 | 35,50 | 00:00:00 | | 2000-07-11 | 33,90 | 688.600 | 35,30 | 33,50 | 34,30 | 00:00:00 | | 2000-07-12 | 33,18 | 1.222.600 | 34,80 | 32,10 | 34,49 | 00:00:00 | | 2000-07-13 | 32,00 | 661.400 | 33,20 | 31,95 | 33,20 | 00:00:00 | | 2000-07-14 | 32,75 | 567.800 | 32,80 | 31,80 | 31,90 | 00:00:00 | | 2000-07-17 | 34,05 | 846.600 | 34,40 | 33,15 | 33,50 | 00:00:00 | | 2000-07-18 | 34,10 | 999.400 | 34,90 | 33,70 | 34,05 | 00:00:00 | | 2000-07-19 | 33,10 | 593.200 | 34,20 | 32,51 | 33,50 | 00:00:00 | | 2000-07-20 | 33,90 | 953.800 | 34,10 | 33,10 | 33,80 | 00:00:00 | | 2000-07-21 | 34,98 | 1.112.600 | 35,00 | 33,50 | 34,00 | 00:00:00 | | 2000-07-24 | 35,14 | 1.126.400 | 35,79 | 34,80 | 34,80 | 00:00:00 | | 2000-07-25 | 35,00 | 772.200 | 35,80 | 34,90 | 35,00 | 00:00:00 | | 2000-07-26 | 35,40 | 751.400 | 35,40 | 34,40 | 34,90 | 00:00:00 | | 2000-07-27 | 35,00 | 878.800 | 35,70 | 34,80 | 35,05 | 00:00:00 | | 2000-07-28 | 33,40 | 458.400 | 35,25 | 33,40 | 35,00 | 00:00:00 | | 2000-07-31 | 33,45 | 447.200 | 34,70 | 33,45 | 33,80 | 00:00:00 | | 2000-08-01 | 33,00 | 729.800 | 34,00 | 32,41 | 34,00 | 00:00:00 | | 2000-08-02 | 32,20 | 695.400 | 33,40 | 31,40 | 32,70 | 00:00:00 | | 2000-08-03 | 33,79 | 287.800 | 33,99 | 31,50 | 32,05 | 00:00:00 | | 2000-08-04 | 33,10 | 1.636.800 | 34,00 | 33,00 | 33,70 | 00:00:00 | | 2000-08-07 | 33,00 | 599.400 | 33,80 | 33,00 | 33,59 | 00:00:00 | | 2000-08-08 | 32,50 | 1.297.200 | 33,10 | 32,50 | 33,00 | 00:00:00 | | 2000-08-09 | 31,92 | 970.800 | 32,60 | 31,60 | 32,60 | 00:00:00 | | 2000-08-10 | 32,50 | 1.348.400 | 32,50 | 31,80 | 31,80 | 00:00:00 | | 2000-08-11 | 34,00 | 1.080.600 | 34,49 | 32,00 | 32,50 | 00:00:00 | | 2000-08-14 | 35,31 | 1.233.400 | 35,70 | 33,99 | 33,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
