|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-14 | 35,31 | 1.233.400 | 35,70 | 33,99 | 33,99 | 00:00:00 | | 2000-08-15 | 34,90 | 815.400 | 35,50 | 34,50 | 35,50 | 00:00:00 | | 2000-08-16 | 33,81 | 1.431.400 | 35,00 | 33,80 | 34,50 | 00:00:00 | | 2000-08-17 | 34,07 | 1.265.600 | 35,79 | 33,50 | 33,80 | 00:00:00 | | 2000-08-18 | 33,70 | 599.400 | 34,45 | 33,30 | 34,25 | 00:00:00 | | 2000-08-21 | 33,31 | 387.200 | 34,40 | 33,30 | 33,30 | 00:00:00 | | 2000-08-22 | 34,40 | 1.138.800 | 34,99 | 33,70 | 34,00 | 00:00:00 | | 2000-08-23 | 34,89 | 737.200 | 34,89 | 33,90 | 34,50 | 00:00:00 | | 2000-08-24 | 34,20 | 730.400 | 34,80 | 33,81 | 34,80 | 00:00:00 | | 2000-08-25 | 34,97 | 377.000 | 34,97 | 34,20 | 34,20 | 00:00:00 | | 2000-08-28 | 34,02 | 321.200 | 34,99 | 34,00 | 34,50 | 00:00:00 | | 2000-08-29 | 34,00 | 740.600 | 34,20 | 33,30 | 34,00 | 00:00:00 | | 2000-08-30 | 33,35 | 519.200 | 34,00 | 32,90 | 34,00 | 00:00:00 | | 2000-08-31 | 32,60 | 1.074.400 | 33,50 | 31,80 | 33,00 | 00:00:00 | | 2000-09-01 | 33,75 | 788.600 | 33,95 | 33,25 | 33,50 | 00:00:00 | | 2000-09-04 | 34,05 | 495.000 | 34,40 | 33,69 | 34,10 | 00:00:00 | | 2000-09-05 | 33,30 | 590.200 | 34,40 | 33,20 | 34,40 | 00:00:00 | | 2000-09-06 | 33,85 | 680.800 | 34,19 | 33,30 | 33,30 | 00:00:00 | | 2000-09-07 | 33,85 | 0 | 33,85 | 33,85 | 33,85 | 00:00:00 | | 2000-09-08 | 33,85 | 274.800 | 34,00 | 33,41 | 34,00 | 00:00:00 | | 2000-09-11 | 33,89 | 349.400 | 33,89 | 33,05 | 33,50 | 00:00:00 | | 2000-09-12 | 33,10 | 578.200 | 33,70 | 32,80 | 33,70 | 00:00:00 | | 2000-09-13 | 33,69 | 443.800 | 33,69 | 33,00 | 33,20 | 00:00:00 | | 2000-09-14 | 32,87 | 307.400 | 33,70 | 32,30 | 33,70 | 00:00:00 | | 2000-09-15 | 31,99 | 566.600 | 32,50 | 31,80 | 32,20 | 00:00:00 | | 2000-09-18 | 30,30 | 588.000 | 32,00 | 30,20 | 32,00 | 00:00:00 | | 2000-09-19 | 31,65 | 692.000 | 31,70 | 30,10 | 30,40 | 00:00:00 | | 2000-09-20 | 30,75 | 535.600 | 31,40 | 30,01 | 30,61 | 00:00:00 | | 2000-09-21 | 31,40 | 335.400 | 32,00 | 30,60 | 31,00 | 00:00:00 | | 2000-09-22 | 32,00 | 585.800 | 32,50 | 30,50 | 31,99 | 00:00:00 | | 2000-09-25 | 31,11 | 278.800 | 32,50 | 31,00 | 32,50 | 00:00:00 | | 2000-09-26 | 31,00 | 248.000 | 31,70 | 30,50 | 31,88 | 00:00:00 | | 2000-09-27 | 30,55 | 893.400 | 32,00 | 30,00 | 32,00 | 00:00:00 | | 2000-09-28 | 31,15 | 294.200 | 31,20 | 30,20 | 30,30 | 00:00:00 | | 2000-09-29 | 30,55 | 496.200 | 32,00 | 30,51 | 31,15 | 00:00:00 | | 2000-10-02 | 29,90 | 619.600 | 31,30 | 29,50 | 30,55 | 00:00:00 | | 2000-10-03 | 30,41 | 480.200 | 31,00 | 29,80 | 30,20 | 00:00:00 | | 2000-10-04 | 31,40 | 803.800 | 31,40 | 30,19 | 31,29 | 00:00:00 | | 2000-10-05 | 31,40 | 0 | 31,40 | 31,40 | 31,40 | 00:00:00 | | 2000-10-06 | 31,30 | 825.200 | 32,11 | 30,50 | 32,11 | 00:00:00 | | 2000-10-09 | 30,50 | 523.800 | 31,00 | 30,00 | 30,81 | 00:00:00 | | 2000-10-10 | 30,30 | 583.200 | 31,00 | 29,80 | 30,70 | 00:00:00 | | 2000-10-11 | 30,00 | 341.400 | 30,20 | 29,80 | 30,00 | 00:00:00 | | 2000-10-12 | 30,00 | 0 | 30,00 | 30,00 | 30,00 | 00:00:00 | | 2000-10-13 | 29,80 | 262.400 | 29,95 | 28,99 | 29,80 | 00:00:00 | | 2000-10-16 | 29,20 | 477.400 | 30,50 | 29,00 | 30,50 | 00:00:00 | | 2000-10-17 | 28,80 | 358.200 | 29,99 | 28,80 | 29,90 | 00:00:00 | | 2000-10-18 | 28,30 | 1.674.600 | 29,30 | 27,50 | 29,20 | 00:00:00 | | 2000-10-19 | 28,50 | 663.400 | 29,20 | 28,00 | 29,10 | 00:00:00 | | 2000-10-20 | 27,40 | 731.400 | 28,75 | 27,31 | 28,67 | 00:00:00 | | 2000-10-23 | 26,30 | 984.000 | 27,39 | 26,00 | 27,39 | 00:00:00 | | 2000-10-24 | 26,30 | 0 | 26,30 | 26,30 | 26,30 | 00:00:00 | | 2000-10-25 | 25,90 | 662.800 | 27,00 | 24,70 | 25,40 | 00:00:00 | | 2000-10-26 | 27,69 | 579.800 | 27,79 | 25,41 | 26,20 | 00:00:00 | | 2000-10-27 | 28,49 | 499.200 | 28,49 | 27,02 | 27,70 | 00:00:00 | | 2000-10-30 | 29,50 | 484.400 | 29,70 | 27,60 | 28,39 | 00:00:00 | | 2000-10-31 | 28,98 | 703.200 | 29,69 | 28,80 | 29,50 | 00:00:00 | | 2000-11-01 | 28,50 | 421.600 | 29,00 | 28,00 | 29,00 | 00:00:00 | | 2000-11-02 | 28,50 | 0 | 28,50 | 28,50 | 28,50 | 00:00:00 | | 2000-11-03 | 27,79 | 381.000 | 28,50 | 27,00 | 28,50 | 00:00:00 | | 2000-11-06 | 28,95 | 391.000 | 29,00 | 27,50 | 27,70 | 00:00:00 | | 2000-11-07 | 28,90 | 357.000 | 29,00 | 27,80 | 28,80 | 00:00:00 | | 2000-11-08 | 28,01 | 614.400 | 28,98 | 28,00 | 28,50 | 00:00:00 | | 2000-11-09 | 28,00 | 658.600 | 28,50 | 27,70 | 28,40 | 00:00:00 | | 2000-11-10 | 29,71 | 1.370.800 | 30,10 | 28,00 | 28,10 | 00:00:00 | | 2000-11-13 | 29,00 | 883.400 | 29,60 | 28,70 | 29,60 | 00:00:00 | | 2000-11-14 | 29,00 | 0 | 29,00 | 29,00 | 29,00 | 00:00:00 | | 2000-11-15 | 29,00 | 0 | 29,00 | 29,00 | 29,00 | 00:00:00 | | 2000-11-16 | 28,00 | 592.600 | 29,30 | 28,00 | 29,20 | 00:00:00 | | 2000-11-17 | 27,00 | 984.400 | 28,00 | 26,40 | 28,00 | 00:00:00 | | 2000-11-20 | 27,50 | 1.103.000 | 27,70 | 26,10 | 27,00 | 00:00:00 | | 2000-11-21 | 28,20 | 1.216.200 | 29,30 | 27,71 | 27,71 | 00:00:00 | | 2000-11-22 | 27,10 | 991.400 | 28,25 | 27,00 | 28,25 | 00:00:00 | | 2000-11-23 | 27,25 | 637.600 | 27,25 | 26,75 | 27,20 | 00:00:00 | | 2000-11-24 | 26,90 | 451.800 | 27,30 | 26,50 | 27,30 | 00:00:00 | | 2000-11-27 | 25,72 | 491.000 | 27,71 | 25,40 | 27,40 | 00:00:00 | | 2000-11-28 | 26,10 | 811.800 | 26,10 | 25,00 | 25,65 | 00:00:00 | | 2000-11-29 | 26,05 | 405.000 | 26,49 | 25,30 | 26,49 | 00:00:00 | | 2000-11-30 | 25,20 | 544.800 | 25,85 | 25,04 | 25,85 | 00:00:00 | | 2000-12-01 | 25,25 | 700.800 | 26,00 | 24,40 | 25,70 | 00:00:00 | | 2000-12-04 | 25,20 | 323.400 | 25,30 | 24,51 | 25,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
