|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-31 | 82,00 | 833.400 | 82,28 | 78,99 | 79,00 | 00:00:00 | | 2005-11-01 | 86,05 | 689.400 | 86,30 | 81,05 | 81,05 | 00:00:00 | | 2005-11-02 | 86,05 | 0 | 86,05 | 86,05 | 86,05 | 00:00:00 | | 2005-11-03 | 87,00 | 1.801.800 | 88,50 | 86,30 | 87,48 | 00:00:00 | | 2005-11-04 | 85,60 | 712.600 | 86,79 | 85,20 | 86,50 | 00:00:00 | | 2005-11-07 | 84,41 | 796.200 | 87,00 | 84,41 | 87,00 | 00:00:00 | | 2005-11-08 | 83,71 | 525.800 | 84,52 | 83,71 | 84,52 | 00:00:00 | | 2005-11-09 | 82,00 | 536.600 | 84,00 | 81,70 | 83,22 | 00:00:00 | | 2005-11-10 | 80,51 | 1.121.400 | 83,70 | 79,61 | 82,70 | 00:00:00 | | 2005-11-11 | 80,80 | 912.400 | 82,00 | 80,10 | 80,65 | 00:00:00 | | 2005-11-14 | 81,80 | 317.000 | 82,00 | 78,11 | 80,11 | 00:00:00 | | 2005-11-15 | 81,80 | 0 | 81,80 | 81,80 | 81,80 | 00:00:00 | | 2005-11-16 | 81,50 | 356.200 | 82,00 | 80,30 | 81,49 | 00:00:00 | | 2005-11-17 | 83,52 | 557.000 | 84,00 | 81,90 | 82,49 | 00:00:00 | | 2005-11-18 | 84,60 | 364.000 | 84,60 | 83,42 | 83,42 | 00:00:00 | | 2005-11-21 | 85,30 | 567.600 | 86,35 | 84,60 | 84,60 | 00:00:00 | | 2005-11-22 | 82,60 | 2.148.200 | 85,00 | 81,80 | 84,99 | 00:00:00 | | 2005-11-23 | 83,20 | 1.229.000 | 83,50 | 82,50 | 83,50 | 00:00:00 | | 2005-11-24 | 85,90 | 342.600 | 85,90 | 82,50 | 83,20 | 00:00:00 | | 2005-11-25 | 85,32 | 1.196.000 | 86,01 | 84,71 | 86,01 | 00:00:00 | | 2005-11-28 | 85,50 | 519.600 | 87,00 | 85,00 | 85,32 | 00:00:00 | | 2005-11-29 | 87,50 | 513.000 | 87,50 | 85,00 | 85,00 | 00:00:00 | | 2005-11-30 | 89,28 | 1.138.400 | 89,82 | 85,50 | 86,00 | 00:00:00 | | 2005-12-01 | 90,60 | 933.000 | 91,81 | 89,00 | 89,71 | 00:00:00 | | 2005-12-02 | 88,00 | 509.400 | 90,50 | 88,00 | 90,09 | 00:00:00 | | 2005-12-05 | 87,20 | 389.200 | 88,11 | 86,15 | 87,20 | 00:00:00 | | 2005-12-06 | 89,10 | 730.000 | 90,00 | 87,66 | 89,10 | 00:00:00 | | 2005-12-07 | 88,50 | 432.600 | 89,70 | 86,70 | 88,50 | 00:00:00 | | 2005-12-08 | 88,00 | 730.800 | 91,50 | 88,00 | 88,00 | 00:00:00 | | 2005-12-09 | 87,20 | 519.400 | 88,70 | 86,70 | 87,20 | 00:00:00 | | 2005-12-12 | 87,11 | 553.600 | 89,50 | 86,60 | 87,11 | 00:00:00 | | 2005-12-13 | 87,99 | 789.400 | 88,00 | 86,60 | 87,99 | 00:00:00 | | 2005-12-14 | 89,97 | 691.400 | 90,80 | 86,70 | 89,97 | 00:00:00 | | 2005-12-15 | 87,20 | 511.200 | 90,50 | 86,81 | 87,20 | 00:00:00 | | 2005-12-16 | 88,90 | 695.600 | 90,50 | 86,90 | 88,90 | 00:00:00 | | 2005-12-19 | 88,30 | 902.200 | 91,00 | 88,30 | 88,30 | 00:00:00 | | 2005-12-20 | 92,90 | 655.400 | 92,90 | 87,36 | 92,90 | 00:00:00 | | 2005-12-21 | 93,30 | 893.600 | 96,00 | 92,00 | 93,30 | 00:00:00 | | 2005-12-22 | 94,10 | 527.600 | 94,50 | 92,52 | 94,10 | 00:00:00 | | 2005-12-23 | 92,61 | 641.600 | 93,80 | 92,26 | 92,61 | 00:00:00 | | 2005-12-26 | 93,65 | 747.200 | 93,99 | 92,10 | 93,65 | 00:00:00 | | 2005-12-27 | 92,22 | 286.000 | 93,80 | 92,22 | 92,22 | 00:00:00 | | 2005-12-28 | 90,81 | 456.200 | 92,50 | 90,81 | 90,81 | 00:00:00 | | 2005-12-29 | 95,00 | 437.000 | 95,00 | 91,10 | 95,00 | 00:00:00 | | 2005-12-30 | 95,00 | 0 | 95,00 | 95,00 | 95,00 | 00:00:00 | | 2006-01-02 | 95,10 | 468.000 | 95,10 | 91,52 | 95,10 | 00:00:00 | | 2006-01-03 | 97,15 | 643.200 | 97,70 | 93,51 | 97,15 | 00:00:00 | | 2006-01-04 | 98,80 | 552.600 | 99,00 | 96,20 | 98,80 | 00:00:00 | | 2006-01-05 | 98,42 | 519.000 | 99,49 | 97,00 | 98,42 | 00:00:00 | | 2006-01-06 | 100,20 | 579.600 | 101,00 | 98,40 | 100,20 | 00:00:00 | | 2006-01-09 | 101,28 | 233.200 | 102,50 | 99,00 | 100,00 | 00:00:00 | | 2006-01-10 | 101,00 | 591.000 | 101,30 | 99,20 | 101,00 | 00:00:00 | | 2006-01-11 | 106,80 | 929.000 | 107,99 | 101,00 | 101,30 | 00:00:00 | | 2006-01-12 | 105,01 | 449.200 | 108,00 | 104,00 | 108,00 | 00:00:00 | | 2006-01-13 | 108,10 | 971.800 | 108,90 | 103,00 | 108,01 | 00:00:00 | | 2006-01-16 | 114,01 | 357.200 | 114,01 | 108,89 | 108,89 | 00:00:00 | | 2006-01-17 | 107,00 | 1.139.400 | 109,70 | 104,40 | 106,00 | 00:00:00 | | 2006-01-18 | 104,51 | 936.600 | 106,00 | 102,00 | 105,00 | 00:00:00 | | 2006-01-19 | 107,00 | 895.000 | 108,00 | 103,21 | 105,02 | 00:00:00 | | 2006-01-20 | 106,10 | 713.400 | 106,94 | 104,91 | 106,01 | 00:00:00 | | 2006-01-23 | 104,00 | 636.400 | 104,86 | 101,12 | 104,86 | 00:00:00 | | 2006-01-24 | 105,94 | 702.200 | 106,20 | 104,10 | 104,22 | 00:00:00 | | 2006-01-25 | 105,94 | 0 | 105,94 | 105,94 | 105,94 | 00:00:00 | | 2006-01-26 | 108,00 | 830.200 | 108,70 | 105,94 | 105,94 | 00:00:00 | | 2006-01-27 | 105,21 | 929.200 | 109,80 | 102,90 | 109,01 | 00:00:00 | | 2006-01-30 | 107,50 | 819.000 | 107,50 | 103,00 | 105,00 | 00:00:00 | | 2006-01-31 | 106,56 | 890.800 | 107,94 | 104,85 | 107,94 | 00:00:00 | | 2006-02-01 | 103,99 | 771.000 | 106,50 | 101,10 | 104,18 | 00:00:00 | | 2006-02-02 | 102,50 | 715.000 | 106,99 | 100,40 | 103,99 | 00:00:00 | | 2006-02-03 | 103,50 | 1.170.200 | 105,00 | 100,00 | 103,00 | 00:00:00 | | 2006-02-06 | 104,00 | 1.146.000 | 105,31 | 102,25 | 104,20 | 00:00:00 | | 2006-02-07 | 102,95 | 570.400 | 104,01 | 101,98 | 102,31 | 00:00:00 | | 2006-02-08 | 102,70 | 662.400 | 104,95 | 102,01 | 104,48 | 00:00:00 | | 2006-02-09 | 104,00 | 475.200 | 104,60 | 102,26 | 102,26 | 00:00:00 | | 2006-02-10 | 106,90 | 913.200 | 107,20 | 104,50 | 105,73 | 00:00:00 | | 2006-02-13 | 104,50 | 219.200 | 106,21 | 100,50 | 104,61 | 00:00:00 | | 2006-02-14 | 103,70 | 799.600 | 105,79 | 102,00 | 103,50 | 00:00:00 | | 2006-02-15 | 103,40 | 761.800 | 104,80 | 102,20 | 103,71 | 00:00:00 | | 2006-02-16 | 103,80 | 1.160.600 | 104,80 | 102,25 | 104,49 | 00:00:00 | | 2006-02-17 | 108,10 | 1.624.400 | 109,00 | 103,11 | 104,79 | 00:00:00 | | 2006-02-20 | 107,50 | 238.000 | 108,00 | 106,00 | 108,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
