Última Hora: "Já nevou na Serra da Estrela ? e as fotos são maravilhosas - NiT New in Town" Tue, 15 Oct 2019 10:34:00 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    "Garcia de Orta. Urgências asseguradas durante a semana - RTP" Tue, 15 Oct 2019 10:35:00 GMT    "Enfermeiros obrigados a devolver aumentos - Observador" Tue, 15 Oct 2019 07:55:39 GMT    "Costa propõe Ana Catarina Mendes para o cargo de líder parlamentar do PS - SAPO 24" Tue, 15 Oct 2019 06:36:36 GMT    ""Desculpe por ter perdido o voo, pense no que é perder a democracia" - Jornal de Notícias" Tue, 15 Oct 2019 09:55:00 GMT    "Kalú e sócios aos chutos com milhões do Estado no Hard Club - Jornal de Negócios - Portugal" Tue, 15 Oct 2019 09:00:00 GMT    "Transportes. Sindicatos de motoristas e patrões já chegaram a acordo - PÚBLICO" Tue, 15 Oct 2019 09:41:00 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      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
2000-04-2425,001.179.80025,5024,7025,2400:00:00
2000-04-2525,60776.20025,9725,0125,5000:00:00
2000-04-2625,70987.00026,0024,7025,5000:00:00
2000-04-2725,101.214.00026,8024,2026,8000:00:00
2000-04-2827,501.828.40027,8025,5025,6000:00:00
2000-05-0127,50027,5027,5027,5000:00:00
2000-05-0226,91953.60028,0026,9127,5000:00:00
2000-05-0326,40576.60027,5026,0527,0000:00:00
2000-05-0426,47633.80027,0026,3026,6000:00:00
2000-05-0527,90687.80028,1126,3026,3500:00:00
2000-05-0827,80582.60028,4527,3027,3000:00:00
2000-05-0926,62809.40028,1026,4028,0000:00:00
2000-05-1026,41658.40027,0026,2026,5000:00:00
2000-05-1126,49353.00027,0126,3026,9000:00:00
2000-05-1226,00374.00027,0025,0127,0000:00:00
2000-05-1528,02374.20028,0225,7025,9000:00:00
2000-05-1628,30757.80028,8027,5028,0200:00:00
2000-05-1727,30250.20027,8827,2027,6000:00:00
2000-05-1826,83247.40027,6926,5027,1000:00:00
2000-05-1926,00552.20026,9825,1226,9800:00:00
2000-05-2225,00916.20026,5024,2026,5000:00:00
2000-05-2325,001.618.80026,2024,7025,1000:00:00
2000-05-2426,00461.60026,5025,0025,1300:00:00
2000-05-2526,50602.40027,0025,8126,6500:00:00
2000-05-2627,60837.80028,1026,4026,5000:00:00
2000-05-2928,30346.80028,4928,0028,0000:00:00
2000-05-3029,20944.00029,4928,2828,2800:00:00
2000-05-3128,10565.60029,5027,5029,0000:00:00
2000-06-0128,10799.60028,8027,7028,4000:00:00
2000-06-0228,001.269.20028,9927,3028,5000:00:00
2000-06-0528,20781.20028,4927,8028,0500:00:00
2000-06-0628,20028,2028,2028,2000:00:00
2000-06-0728,701.068.80028,9027,5228,2000:00:00
2000-06-0829,501.770.00029,9928,9029,4000:00:00
2000-06-0929,20923.00029,9829,2029,9800:00:00
2000-06-1229,00572.00029,9729,0029,2000:00:00
2000-06-1329,601.426.40029,8029,2029,3000:00:00
2000-06-1429,011.552.80029,8529,0029,4400:00:00
2000-06-1530,691.048.40030,8029,2029,4000:00:00
2000-06-1630,501.913.80031,7030,2130,9000:00:00
2000-06-1932,802.177.40033,0930,5030,5000:00:00
2000-06-2032,251.919.40033,0132,1032,8200:00:00
2000-06-2133,002.124.80033,2032,4032,7100:00:00
2000-06-2233,00033,0033,0033,0000:00:00
2000-06-2333,40949.80033,7132,7032,7500:00:00
2000-06-2632,001.014.80033,3531,7133,3500:00:00
2000-06-2732,99788.60033,4032,0032,0000:00:00
2000-06-2832,50717.80033,5032,5033,0000:00:00
2000-06-2931,51497.60032,4031,5132,3000:00:00
2000-06-3031,60499.80032,0031,1031,5000:00:00
2000-07-0332,101.039.20032,4031,6031,6000:00:00
2000-07-0433,15789.80033,1931,9032,0500:00:00
2000-07-0534,151.883.40034,3933,1033,1000:00:00
2000-07-0635,501.434.00035,5033,7034,0000:00:00
2000-07-0735,801.231.80036,1035,2035,4000:00:00
2000-07-1036,00800.00036,0034,3035,5000:00:00
2000-07-1133,90688.60035,3033,5034,3000:00:00
2000-07-1233,181.222.60034,8032,1034,4900:00:00
2000-07-1332,00661.40033,2031,9533,2000:00:00
2000-07-1432,75567.80032,8031,8031,9000:00:00
2000-07-1734,05846.60034,4033,1533,5000:00:00
2000-07-1834,10999.40034,9033,7034,0500:00:00
2000-07-1933,10593.20034,2032,5133,5000:00:00
2000-07-2033,90953.80034,1033,1033,8000:00:00
2000-07-2134,981.112.60035,0033,5034,0000:00:00
2000-07-2435,141.126.40035,7934,8034,8000:00:00
2000-07-2535,00772.20035,8034,9035,0000:00:00
2000-07-2635,40751.40035,4034,4034,9000:00:00
2000-07-2735,00878.80035,7034,8035,0500:00:00
2000-07-2833,40458.40035,2533,4035,0000:00:00
2000-07-3133,45447.20034,7033,4533,8000:00:00
2000-08-0133,00729.80034,0032,4134,0000:00:00
2000-08-0232,20695.40033,4031,4032,7000:00:00
2000-08-0333,79287.80033,9931,5032,0500:00:00
2000-08-0433,101.636.80034,0033,0033,7000:00:00
2000-08-0733,00599.40033,8033,0033,5900:00:00
2000-08-0832,501.297.20033,1032,5033,0000:00:00
2000-08-0931,92970.80032,6031,6032,6000:00:00
2000-08-1032,501.348.40032,5031,8031,8000:00:00
2000-08-1134,001.080.60034,4932,0032,5000:00:00
2000-08-1435,311.233.40035,7033,9933,9900:00:00
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