|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-07-16 | 26,89 | 531.600 | 27,20 | 26,70 | 26,83 | 00:00:00 | | 2001-07-17 | 27,00 | 1.047.600 | 28,20 | 26,90 | 27,00 | 00:00:00 | | 2001-07-18 | 27,30 | 1.030.000 | 28,10 | 27,10 | 27,10 | 00:00:00 | | 2001-07-19 | 26,80 | 370.000 | 27,41 | 26,40 | 27,31 | 00:00:00 | | 2001-07-20 | 26,60 | 685.000 | 26,80 | 26,00 | 26,80 | 00:00:00 | | 2001-07-23 | 27,20 | 538.600 | 27,70 | 26,75 | 26,75 | 00:00:00 | | 2001-07-24 | 26,21 | 391.200 | 27,70 | 26,21 | 27,20 | 00:00:00 | | 2001-07-25 | 27,65 | 592.600 | 27,70 | 26,00 | 26,50 | 00:00:00 | | 2001-07-26 | 27,71 | 955.200 | 28,10 | 27,00 | 27,00 | 00:00:00 | | 2001-07-27 | 27,50 | 235.200 | 27,80 | 27,10 | 27,67 | 00:00:00 | | 2001-07-30 | 26,40 | 537.000 | 28,00 | 26,15 | 27,50 | 00:00:00 | | 2001-07-31 | 26,30 | 516.000 | 26,80 | 25,90 | 26,80 | 00:00:00 | | 2001-08-01 | 25,95 | 451.600 | 26,50 | 25,61 | 26,30 | 00:00:00 | | 2001-08-02 | 26,70 | 284.400 | 26,70 | 25,87 | 26,20 | 00:00:00 | | 2001-08-03 | 26,40 | 346.400 | 26,99 | 26,40 | 26,70 | 00:00:00 | | 2001-08-06 | 26,90 | 249.000 | 26,90 | 26,43 | 26,89 | 00:00:00 | | 2001-08-07 | 27,25 | 647.800 | 27,90 | 26,76 | 27,49 | 00:00:00 | | 2001-08-08 | 27,38 | 560.200 | 28,21 | 27,00 | 27,90 | 00:00:00 | | 2001-08-09 | 27,89 | 396.000 | 27,90 | 27,20 | 27,22 | 00:00:00 | | 2001-08-10 | 28,00 | 418.200 | 28,00 | 27,40 | 28,00 | 00:00:00 | | 2001-08-13 | 27,50 | 471.200 | 28,00 | 27,20 | 27,30 | 00:00:00 | | 2001-08-14 | 28,10 | 793.400 | 28,10 | 27,30 | 27,40 | 00:00:00 | | 2001-08-15 | 28,07 | 1.209.800 | 29,20 | 27,90 | 28,00 | 00:00:00 | | 2001-08-16 | 27,78 | 589.600 | 28,48 | 27,60 | 28,19 | 00:00:00 | | 2001-08-17 | 27,30 | 289.800 | 28,00 | 27,00 | 28,00 | 00:00:00 | | 2001-08-20 | 27,50 | 153.000 | 27,90 | 26,76 | 27,10 | 00:00:00 | | 2001-08-21 | 26,55 | 784.000 | 27,60 | 26,50 | 27,60 | 00:00:00 | | 2001-08-22 | 27,00 | 671.600 | 27,40 | 26,10 | 26,60 | 00:00:00 | | 2001-08-23 | 26,20 | 1.300.400 | 27,00 | 25,90 | 26,00 | 00:00:00 | | 2001-08-24 | 25,81 | 594.400 | 26,70 | 25,56 | 26,67 | 00:00:00 | | 2001-08-27 | 25,50 | 643.200 | 26,30 | 25,40 | 26,77 | 00:00:00 | | 2001-08-28 | 26,20 | 520.400 | 26,50 | 25,30 | 25,40 | 00:00:00 | | 2001-08-29 | 26,91 | 402.200 | 27,10 | 26,10 | 26,66 | 00:00:00 | | 2001-08-30 | 27,30 | 732.200 | 27,40 | 26,70 | 26,70 | 00:00:00 | | 2001-08-31 | 27,69 | 1.411.200 | 27,69 | 26,79 | 26,43 | 00:00:00 | | 2001-09-03 | 27,10 | 413.000 | 27,60 | 26,90 | 27,40 | 00:00:00 | | 2001-09-04 | 27,05 | 861.400 | 27,49 | 26,53 | 27,00 | 00:00:00 | | 2001-09-05 | 28,80 | 1.024.200 | 28,80 | 27,00 | 27,01 | 00:00:00 | | 2001-09-06 | 28,50 | 610.800 | 29,91 | 28,00 | 28,79 | 00:00:00 | | 2001-09-07 | 28,50 | 0 | 28,50 | 28,50 | 28,50 | 00:00:00 | | 2001-09-10 | 27,01 | 405.200 | 28,50 | 27,01 | 27,90 | 00:00:00 | | 2001-09-11 | 24,56 | 60.600 | 27,50 | 24,00 | 27,50 | 00:00:00 | | 2001-09-12 | 26,50 | 580.000 | 26,50 | 24,00 | 25,70 | 00:00:00 | | 2001-09-13 | 25,00 | 762.200 | 26,70 | 25,00 | 25,50 | 00:00:00 | | 2001-09-14 | 24,00 | 872.800 | 24,61 | 23,30 | 24,10 | 00:00:00 | | 2001-09-17 | 24,70 | 669.400 | 25,70 | 24,00 | 24,80 | 00:00:00 | | 2001-09-18 | 24,40 | 846.200 | 25,05 | 24,03 | 24,10 | 00:00:00 | | 2001-09-19 | 24,99 | 425.400 | 25,40 | 24,20 | 25,40 | 00:00:00 | | 2001-09-20 | 24,15 | 430.400 | 24,80 | 24,00 | 24,40 | 00:00:00 | | 2001-09-21 | 23,80 | 853.600 | 24,00 | 22,90 | 23,48 | 00:00:00 | | 2001-09-24 | 23,80 | 0 | 23,80 | 23,80 | 23,80 | 00:00:00 | | 2001-09-25 | 23,85 | 529.000 | 24,80 | 23,52 | 23,70 | 00:00:00 | | 2001-09-26 | 24,00 | 699.400 | 24,19 | 23,62 | 23,80 | 00:00:00 | | 2001-09-27 | 24,00 | 699.400 | 24,19 | 23,62 | 23,80 | 00:00:00 | | 2001-09-28 | 25,70 | 573.000 | 25,99 | 25,12 | 25,21 | 00:00:00 | | 2001-10-01 | 24,63 | 462.400 | 25,40 | 24,40 | 25,20 | 00:00:00 | | 2001-10-02 | 24,50 | 394.400 | 24,70 | 24,00 | 24,00 | 00:00:00 | | 2001-10-03 | 23,85 | 1.217.600 | 24,50 | 23,70 | 24,01 | 00:00:00 | | 2001-10-04 | 23,80 | 927.600 | 23,80 | 23,00 | 23,40 | 00:00:00 | | 2001-10-05 | 23,51 | 404.000 | 24,30 | 23,10 | 23,50 | 00:00:00 | | 2001-10-08 | 23,70 | 190.800 | 23,70 | 22,51 | 23,10 | 00:00:00 | | 2001-10-09 | 25,35 | 934.400 | 25,40 | 23,70 | 23,70 | 00:00:00 | | 2001-10-10 | 25,04 | 356.800 | 25,35 | 24,30 | 24,30 | 00:00:00 | | 2001-10-11 | 25,15 | 991.000 | 25,60 | 25,00 | 25,30 | 00:00:00 | | 2001-10-12 | 25,15 | 0 | 25,15 | 25,15 | 25,15 | 00:00:00 | | 2001-10-15 | 26,35 | 1.625.000 | 26,35 | 25,00 | 25,49 | 00:00:00 | | 2001-10-16 | 26,35 | 735.000 | 26,75 | 26,10 | 26,75 | 00:00:00 | | 2001-10-17 | 26,42 | 648.400 | 26,90 | 26,20 | 26,70 | 00:00:00 | | 2001-10-18 | 26,00 | 715.400 | 26,40 | 25,89 | 26,16 | 00:00:00 | | 2001-10-19 | 26,60 | 663.600 | 26,60 | 25,60 | 26,35 | 00:00:00 | | 2001-10-22 | 27,20 | 561.200 | 27,51 | 26,50 | 27,20 | 00:00:00 | | 2001-10-23 | 26,99 | 409.000 | 27,30 | 26,70 | 27,10 | 00:00:00 | | 2001-10-24 | 26,60 | 410.400 | 27,25 | 26,01 | 26,89 | 00:00:00 | | 2001-10-25 | 26,80 | 387.000 | 26,95 | 26,19 | 26,85 | 00:00:00 | | 2001-10-26 | 27,05 | 451.800 | 27,19 | 26,60 | 26,90 | 00:00:00 | | 2001-10-29 | 26,70 | 453.200 | 27,30 | 26,50 | 27,10 | 00:00:00 | | 2001-10-30 | 26,40 | 521.400 | 26,80 | 25,50 | 26,00 | 00:00:00 | | 2001-10-31 | 26,70 | 767.400 | 27,10 | 26,00 | 26,60 | 00:00:00 | | 2001-11-01 | 27,10 | 634.400 | 27,10 | 26,50 | 26,70 | 00:00:00 | | 2001-11-02 | 27,10 | 0 | 27,10 | 27,10 | 27,10 | 00:00:00 | | 2001-11-05 | 28,16 | 498.400 | 28,16 | 27,20 | 27,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
