|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-03-26 | 27,69 | 860.200 | 28,58 | 27,60 | 27,69 | 00:00:00 | | 2001-03-27 | 27,80 | 655.800 | 28,40 | 27,50 | 27,80 | 00:00:00 | | 2001-03-28 | 27,50 | 458.200 | 27,80 | 26,80 | 27,50 | 00:00:00 | | 2001-03-29 | 26,39 | 921.200 | 27,90 | 26,20 | 26,39 | 00:00:00 | | 2001-03-30 | 27,40 | 790.000 | 27,50 | 25,90 | 27,40 | 00:00:00 | | 2001-04-02 | 25,86 | 718.600 | 27,50 | 25,86 | 25,86 | 00:00:00 | | 2001-04-03 | 25,45 | 582.800 | 25,90 | 25,13 | 25,45 | 00:00:00 | | 2001-04-04 | 25,70 | 560.400 | 26,28 | 25,30 | 25,70 | 00:00:00 | | 2001-04-05 | 27,50 | 945.400 | 27,50 | 25,75 | 27,50 | 00:00:00 | | 2001-04-06 | 27,30 | 694.200 | 27,80 | 26,55 | 27,30 | 00:00:00 | | 2001-04-09 | 27,39 | 365.200 | 27,80 | 26,89 | 27,39 | 00:00:00 | | 2001-04-10 | 27,43 | 1.029.800 | 27,95 | 27,10 | 27,43 | 00:00:00 | | 2001-04-11 | 26,80 | 1.807.800 | 27,80 | 26,65 | 26,80 | 00:00:00 | | 2001-04-12 | 27,40 | 879.600 | 27,90 | 26,00 | 27,40 | 00:00:00 | | 2001-04-13 | 27,40 | 0 | 27,40 | 27,40 | 27,40 | 00:00:00 | | 2001-04-16 | 25,81 | 929.000 | 27,00 | 25,70 | 25,81 | 00:00:00 | | 2001-04-17 | 26,10 | 861.000 | 26,50 | 25,80 | 26,10 | 00:00:00 | | 2001-04-18 | 27,59 | 1.295.600 | 27,75 | 26,10 | 27,59 | 00:00:00 | | 2001-04-19 | 26,81 | 944.400 | 27,40 | 26,30 | 26,81 | 00:00:00 | | 2001-04-20 | 25,69 | 1.032.200 | 26,50 | 25,50 | 26,00 | 00:00:00 | | 2001-04-23 | 25,90 | 676.400 | 26,00 | 24,75 | 26,00 | 00:00:00 | | 2001-04-24 | 25,50 | 762.800 | 26,10 | 25,30 | 26,00 | 00:00:00 | | 2001-04-25 | 25,60 | 1.325.400 | 26,00 | 25,30 | 25,30 | 00:00:00 | | 2001-04-26 | 26,25 | 1.451.200 | 26,50 | 25,80 | 26,00 | 00:00:00 | | 2001-04-27 | 26,10 | 1.240.000 | 27,00 | 26,00 | 26,67 | 00:00:00 | | 2001-04-30 | 25,25 | 699.200 | 27,00 | 25,20 | 26,50 | 00:00:00 | | 2001-05-01 | 25,25 | 0 | 25,25 | 25,25 | 25,25 | 00:00:00 | | 2001-05-02 | 25,25 | 0 | 25,25 | 25,25 | 25,25 | 00:00:00 | | 2001-05-03 | 25,30 | 713.600 | 25,70 | 25,00 | 25,60 | 00:00:00 | | 2001-05-04 | 25,61 | 798.400 | 26,20 | 25,00 | 25,30 | 00:00:00 | | 2001-05-07 | 25,62 | 844.200 | 26,18 | 25,60 | 25,65 | 00:00:00 | | 2001-05-08 | 25,00 | 1.259.400 | 26,00 | 24,81 | 25,66 | 00:00:00 | | 2001-05-09 | 25,00 | 0 | 25,00 | 25,00 | 25,00 | 00:00:00 | | 2001-05-10 | 24,90 | 987.800 | 25,40 | 24,60 | 25,15 | 00:00:00 | | 2001-05-11 | 23,90 | 1.028.800 | 24,95 | 23,63 | 24,90 | 00:00:00 | | 2001-05-14 | 23,20 | 290.800 | 23,52 | 23,02 | 23,52 | 00:00:00 | | 2001-05-15 | 22,71 | 1.048.000 | 23,30 | 22,50 | 23,20 | 00:00:00 | | 2001-05-16 | 23,00 | 1.446.200 | 23,83 | 22,70 | 23,83 | 00:00:00 | | 2001-05-17 | 23,30 | 1.286.200 | 23,90 | 23,10 | 23,89 | 00:00:00 | | 2001-05-18 | 23,00 | 2.907.000 | 23,50 | 22,61 | 23,40 | 00:00:00 | | 2001-05-21 | 23,00 | 970.800 | 23,10 | 22,70 | 23,00 | 00:00:00 | | 2001-05-22 | 22,95 | 1.330.200 | 23,50 | 22,80 | 23,10 | 00:00:00 | | 2001-05-23 | 22,43 | 1.297.000 | 23,20 | 22,31 | 22,55 | 00:00:00 | | 2001-05-24 | 22,30 | 1.184.400 | 23,00 | 22,20 | 22,80 | 00:00:00 | | 2001-05-25 | 21,40 | 1.145.800 | 22,08 | 21,40 | 22,06 | 00:00:00 | | 2001-05-28 | 21,30 | 633.800 | 21,90 | 21,00 | 21,55 | 00:00:00 | | 2001-05-29 | 21,90 | 725.400 | 22,60 | 21,51 | 21,80 | 00:00:00 | | 2001-05-30 | 21,90 | 0 | 21,90 | 21,90 | 21,90 | 00:00:00 | | 2001-05-31 | 23,00 | 1.098.000 | 23,40 | 22,42 | 22,80 | 00:00:00 | | 2001-06-01 | 23,49 | 536.000 | 23,50 | 22,05 | 23,29 | 00:00:00 | | 2001-06-04 | 24,30 | 754.800 | 24,40 | 23,60 | 23,60 | 00:00:00 | | 2001-06-05 | 25,61 | 1.230.600 | 25,69 | 24,00 | 24,30 | 00:00:00 | | 2001-06-06 | 26,19 | 1.180.400 | 26,25 | 25,60 | 25,60 | 00:00:00 | | 2001-06-07 | 27,00 | 1.182.200 | 27,20 | 25,30 | 25,70 | 00:00:00 | | 2001-06-08 | 26,81 | 1.557.200 | 27,70 | 26,81 | 27,00 | 00:00:00 | | 2001-06-11 | 25,80 | 898.800 | 27,01 | 25,75 | 27,00 | 00:00:00 | | 2001-06-12 | 25,30 | 732.200 | 25,75 | 24,90 | 25,75 | 00:00:00 | | 2001-06-13 | 24,99 | 1.023.600 | 27,00 | 24,99 | 25,50 | 00:00:00 | | 2001-06-14 | 24,99 | 0 | 24,99 | 24,99 | 24,99 | 00:00:00 | | 2001-06-15 | 25,01 | 678.200 | 25,40 | 24,90 | 25,20 | 00:00:00 | | 2001-06-18 | 24,60 | 429.400 | 24,99 | 24,00 | 24,90 | 00:00:00 | | 2001-06-19 | 24,10 | 687.800 | 24,30 | 23,62 | 24,26 | 00:00:00 | | 2001-06-20 | 25,35 | 532.000 | 25,35 | 24,30 | 24,30 | 00:00:00 | | 2001-06-21 | 26,70 | 593.600 | 26,70 | 24,90 | 24,90 | 00:00:00 | | 2001-06-22 | 26,50 | 434.200 | 27,25 | 26,40 | 26,98 | 00:00:00 | | 2001-06-25 | 26,01 | 301.400 | 26,50 | 25,60 | 26,30 | 00:00:00 | | 2001-06-26 | 25,99 | 240.600 | 26,30 | 25,50 | 25,50 | 00:00:00 | | 2001-06-27 | 26,20 | 224.000 | 27,19 | 26,00 | 26,98 | 00:00:00 | | 2001-06-28 | 27,05 | 1.448.600 | 27,05 | 25,60 | 26,40 | 00:00:00 | | 2001-06-29 | 27,40 | 1.004.200 | 27,85 | 27,00 | 27,40 | 00:00:00 | | 2001-07-02 | 26,29 | 477.400 | 27,40 | 26,20 | 27,00 | 00:00:00 | | 2001-07-03 | 25,20 | 380.400 | 26,90 | 25,11 | 25,91 | 00:00:00 | | 2001-07-04 | 25,20 | 0 | 25,20 | 25,20 | 25,20 | 00:00:00 | | 2001-07-05 | 24,50 | 916.600 | 24,68 | 24,20 | 24,50 | 00:00:00 | | 2001-07-06 | 25,81 | 812.800 | 25,99 | 23,90 | 24,30 | 00:00:00 | | 2001-07-09 | 25,81 | 0 | 25,81 | 25,81 | 25,81 | 00:00:00 | | 2001-07-10 | 25,80 | 1.069.200 | 26,40 | 25,80 | 25,80 | 00:00:00 | | 2001-07-11 | 26,31 | 1.066.800 | 27,10 | 25,50 | 25,50 | 00:00:00 | | 2001-07-12 | 27,78 | 1.641.200 | 27,89 | 26,00 | 26,50 | 00:00:00 | | 2001-07-13 | 26,86 | 1.126.400 | 27,69 | 26,70 | 27,50 | 00:00:00 | | 2001-07-16 | 26,89 | 531.600 | 27,20 | 26,70 | 26,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
