|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2000-12-04 | 25,20 | 323.400 | 25,30 | 24,51 | 25,30 | 00:00:00 | 2000-12-05 | 26,50 | 707.000 | 26,79 | 25,20 | 25,99 | 00:00:00 | 2000-12-06 | 26,50 | 934.600 | 27,00 | 26,00 | 26,85 | 00:00:00 | 2000-12-07 | 28,30 | 813.600 | 28,30 | 26,20 | 26,90 | 00:00:00 | 2000-12-08 | 28,91 | 1.201.800 | 29,60 | 28,50 | 28,50 | 00:00:00 | 2000-12-11 | 28,80 | 509.600 | 29,60 | 28,40 | 29,35 | 00:00:00 | 2000-12-12 | 28,80 | 0 | 28,80 | 28,80 | 28,80 | 00:00:00 | 2000-12-13 | 28,99 | 429.000 | 29,30 | 27,60 | 28,16 | 00:00:00 | 2000-12-14 | 28,12 | 659.200 | 28,80 | 28,05 | 28,50 | 00:00:00 | 2000-12-15 | 28,05 | 257.200 | 29,00 | 27,21 | 29,00 | 00:00:00 | 2000-12-18 | 29,00 | 581.400 | 29,50 | 28,40 | 28,60 | 00:00:00 | 2000-12-19 | 29,70 | 705.400 | 30,55 | 29,00 | 29,00 | 00:00:00 | 2000-12-20 | 28,72 | 587.600 | 29,99 | 28,20 | 29,99 | 00:00:00 | 2000-12-21 | 28,50 | 736.400 | 29,49 | 28,01 | 28,60 | 00:00:00 | 2000-12-22 | 28,20 | 327.800 | 28,80 | 28,00 | 28,80 | 00:00:00 | 2000-12-25 | 28,20 | 0 | 28,20 | 28,20 | 28,20 | 00:00:00 | 2000-12-26 | 28,60 | 215.800 | 28,70 | 28,30 | 28,50 | 00:00:00 | 2000-12-27 | 28,90 | 430.000 | 29,00 | 28,20 | 28,60 | 00:00:00 | 2000-12-28 | 28,20 | 568.400 | 29,01 | 27,80 | 29,00 | 00:00:00 | 2000-12-29 | 28,20 | 0 | 28,20 | 28,20 | 28,20 | 00:00:00 | 2001-01-01 | 28,20 | 0 | 28,20 | 28,20 | 28,20 | 00:00:00 | 2001-01-02 | 28,02 | 442.200 | 28,49 | 27,00 | 27,00 | 00:00:00 | 2001-01-03 | 30,50 | 1.111.600 | 30,70 | 27,48 | 27,53 | 00:00:00 | 2001-01-04 | 31,00 | 1.136.000 | 32,00 | 30,30 | 30,48 | 00:00:00 | 2001-01-05 | 30,50 | 682.600 | 31,69 | 30,00 | 30,80 | 00:00:00 | 2001-01-08 | 31,20 | 772.400 | 31,43 | 29,80 | 30,50 | 00:00:00 | 2001-01-09 | 32,25 | 2.047.600 | 32,25 | 31,20 | 31,20 | 00:00:00 | 2001-01-10 | 32,39 | 776.600 | 32,39 | 31,50 | 31,99 | 00:00:00 | 2001-01-11 | 32,80 | 552.200 | 32,80 | 31,70 | 32,19 | 00:00:00 | 2001-01-12 | 31,91 | 540.800 | 32,85 | 31,80 | 32,80 | 00:00:00 | 2001-01-15 | 32,30 | 282.400 | 32,69 | 32,00 | 32,25 | 00:00:00 | 2001-01-16 | 32,50 | 1.084.600 | 32,50 | 31,80 | 32,16 | 00:00:00 | 2001-01-17 | 33,34 | 1.165.000 | 33,70 | 32,01 | 32,40 | 00:00:00 | 2001-01-18 | 34,26 | 1.467.200 | 34,70 | 33,15 | 33,34 | 00:00:00 | 2001-01-19 | 34,00 | 1.245.400 | 35,00 | 33,91 | 34,23 | 00:00:00 | 2001-01-22 | 33,32 | 797.200 | 33,80 | 33,20 | 33,70 | 00:00:00 | 2001-01-23 | 34,85 | 1.614.200 | 35,00 | 33,50 | 34,39 | 00:00:00 | 2001-01-24 | 35,15 | 943.600 | 35,30 | 34,11 | 34,99 | 00:00:00 | 2001-01-25 | 35,15 | 0 | 35,15 | 35,15 | 35,15 | 00:00:00 | 2001-01-26 | 35,90 | 1.074.400 | 35,90 | 34,50 | 35,00 | 00:00:00 | 2001-01-29 | 36,64 | 957.800 | 36,70 | 35,10 | 35,30 | 00:00:00 | 2001-01-30 | 35,41 | 1.111.600 | 36,55 | 35,30 | 36,55 | 00:00:00 | 2001-01-31 | 35,79 | 771.800 | 36,20 | 35,01 | 35,50 | 00:00:00 | 2001-02-01 | 34,00 | 1.433.000 | 35,62 | 33,90 | 35,27 | 00:00:00 | 2001-02-02 | 34,35 | 897.200 | 34,60 | 33,50 | 34,50 | 00:00:00 | 2001-02-05 | 34,30 | 326.400 | 34,50 | 33,60 | 34,00 | 00:00:00 | 2001-02-06 | 34,28 | 587.400 | 34,80 | 33,75 | 34,25 | 00:00:00 | 2001-02-07 | 34,00 | 429.600 | 34,00 | 33,51 | 33,70 | 00:00:00 | 2001-02-08 | 34,80 | 687.800 | 35,50 | 34,10 | 34,80 | 00:00:00 | 2001-02-09 | 34,21 | 403.400 | 34,80 | 34,20 | 34,60 | 00:00:00 | 2001-02-12 | 34,10 | 754.000 | 34,68 | 34,10 | 34,50 | 00:00:00 | 2001-02-13 | 34,40 | 704.000 | 34,75 | 33,80 | 34,00 | 00:00:00 | 2001-02-14 | 34,50 | 914.400 | 35,30 | 33,75 | 34,29 | 00:00:00 | 2001-02-15 | 33,80 | 667.600 | 35,00 | 33,75 | 34,50 | 00:00:00 | 2001-02-16 | 31,80 | 1.541.600 | 34,90 | 31,40 | 33,90 | 00:00:00 | 2001-02-19 | 31,01 | 293.400 | 32,40 | 31,00 | 32,40 | 00:00:00 | 2001-02-20 | 31,00 | 419.600 | 31,60 | 30,80 | 31,50 | 00:00:00 | 2001-02-21 | 30,50 | 694.600 | 31,50 | 30,50 | 31,50 | 00:00:00 | 2001-02-22 | 31,40 | 690.600 | 31,40 | 30,50 | 31,00 | 00:00:00 | 2001-02-23 | 32,20 | 432.800 | 32,20 | 31,38 | 31,40 | 00:00:00 | 2001-02-26 | 32,20 | 0 | 32,20 | 32,20 | 32,20 | 00:00:00 | 2001-02-27 | 32,20 | 0 | 32,20 | 32,20 | 32,20 | 00:00:00 | 2001-02-28 | 30,70 | 530.200 | 31,90 | 30,02 | 31,90 | 00:00:00 | 2001-03-01 | 31,30 | 572.200 | 31,80 | 30,90 | 31,00 | 00:00:00 | 2001-03-02 | 31,50 | 827.800 | 31,60 | 30,80 | 31,39 | 00:00:00 | 2001-03-05 | 32,00 | 987.800 | 32,20 | 31,00 | 31,90 | 00:00:00 | 2001-03-06 | 31,70 | 1.073.200 | 32,72 | 31,50 | 32,10 | 00:00:00 | 2001-03-07 | 31,07 | 523.600 | 32,60 | 31,00 | 32,60 | 00:00:00 | 2001-03-08 | 31,09 | 818.200 | 31,90 | 30,80 | 31,09 | 00:00:00 | 2001-03-09 | 31,21 | 403.400 | 31,30 | 30,80 | 30,91 | 00:00:00 | 2001-03-12 | 30,70 | 558.600 | 31,90 | 30,61 | 30,70 | 00:00:00 | 2001-03-13 | 30,41 | 966.800 | 31,20 | 29,85 | 30,41 | 00:00:00 | 2001-03-14 | 30,41 | 966.800 | 31,20 | 29,85 | 30,41 | 00:00:00 | 2001-03-15 | 28,90 | 742.200 | 30,50 | 28,90 | 28,90 | 00:00:00 | 2001-03-16 | 29,50 | 446.200 | 30,00 | 28,63 | 29,50 | 00:00:00 | 2001-03-19 | 28,00 | 540.000 | 29,80 | 27,80 | 29,79 | 00:00:00 | 2001-03-20 | 29,00 | 625.800 | 29,40 | 28,35 | 28,43 | 00:00:00 | 2001-03-21 | 29,20 | 341.600 | 29,49 | 28,20 | 29,49 | 00:00:00 | 2001-03-22 | 27,51 | 1.149.400 | 28,50 | 26,54 | 27,51 | 00:00:00 | 2001-03-23 | 27,69 | 1.123.800 | 27,80 | 26,20 | 27,69 | 00:00:00 | 2001-03-26 | 27,69 | 860.200 | 28,58 | 27,60 | 27,69 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|