|
 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 | | 2002-06-17 | 33,00 | 719.000 | 33,00 | 31,50 | 32,40 | 00:00:00 | | 2002-06-18 | 33,79 | 1.344.200 | 34,30 | 32,98 | 33,50 | 00:00:00 | | 2002-06-19 | 33,15 | 680.800 | 34,38 | 32,80 | 33,70 | 00:00:00 | | 2002-06-20 | 30,75 | 1.224.200 | 33,70 | 30,75 | 31,50 | 00:00:00 | | 2002-06-21 | 30,00 | 1.570.400 | 32,00 | 28,10 | 29,80 | 00:00:00 | | 2002-06-24 | 30,50 | 1.282.800 | 31,80 | 29,05 | 30,00 | 00:00:00 | | 2002-06-25 | 30,55 | 996.400 | 31,70 | 30,20 | 31,10 | 00:00:00 | | 2002-06-26 | 31,00 | 330.800 | 31,00 | 29,87 | 30,40 | 00:00:00 | | 2002-06-27 | 31,60 | 660.200 | 31,80 | 30,75 | 31,59 | 00:00:00 | | 2002-06-28 | 32,00 | 725.400 | 32,19 | 31,49 | 32,00 | 00:00:00 | | 2002-07-01 | 31,64 | 349.600 | 31,70 | 31,22 | 31,41 | 00:00:00 | | 2002-07-02 | 31,45 | 844.600 | 31,80 | 30,49 | 30,51 | 00:00:00 | | 2002-07-03 | 30,99 | 535.200 | 31,40 | 29,60 | 30,16 | 00:00:00 | | 2002-07-04 | 30,69 | 263.000 | 31,60 | 30,51 | 31,60 | 00:00:00 | | 2002-07-05 | 29,70 | 420.200 | 30,31 | 29,21 | 29,50 | 00:00:00 | | 2002-07-08 | 30,50 | 352.000 | 30,50 | 29,52 | 29,99 | 00:00:00 | | 2002-07-09 | 30,50 | 0 | 30,50 | 30,50 | 30,50 | 00:00:00 | | 2002-07-10 | 30,40 | 783.800 | 30,90 | 29,80 | 30,50 | 00:00:00 | | 2002-07-11 | 30,63 | 636.400 | 31,20 | 29,80 | 30,49 | 00:00:00 | | 2002-07-12 | 30,80 | 522.000 | 31,70 | 29,90 | 29,90 | 00:00:00 | | 2002-07-15 | 29,60 | 656.800 | 30,20 | 29,20 | 30,20 | 00:00:00 | | 2002-07-16 | 29,30 | 560.800 | 30,20 | 28,90 | 29,10 | 00:00:00 | | 2002-07-17 | 28,90 | 776.000 | 30,30 | 28,70 | 30,09 | 00:00:00 | | 2002-07-18 | 29,75 | 341.200 | 30,00 | 29,20 | 29,70 | 00:00:00 | | 2002-07-19 | 28,90 | 645.000 | 29,99 | 28,90 | 29,10 | 00:00:00 | | 2002-07-22 | 27,00 | 768.800 | 29,50 | 27,00 | 28,90 | 00:00:00 | | 2002-07-23 | 27,40 | 778.800 | 27,90 | 26,80 | 28,00 | 00:00:00 | | 2002-07-24 | 27,60 | 799.000 | 28,01 | 26,50 | 26,80 | 00:00:00 | | 2002-07-25 | 26,79 | 706.800 | 27,89 | 26,00 | 26,51 | 00:00:00 | | 2002-07-26 | 25,00 | 1.010.600 | 27,00 | 25,00 | 26,30 | 00:00:00 | | 2002-07-29 | 25,00 | 1.347.400 | 26,00 | 24,50 | 25,36 | 00:00:00 | | 2002-07-30 | 26,00 | 1.422.000 | 26,00 | 24,50 | 24,90 | 00:00:00 | | 2002-07-31 | 26,50 | 1.069.000 | 26,95 | 25,80 | 26,40 | 00:00:00 | | 2002-08-01 | 25,56 | 1.600.800 | 26,60 | 25,50 | 26,40 | 00:00:00 | | 2002-08-02 | 26,80 | 951.000 | 26,80 | 25,90 | 26,10 | 00:00:00 | | 2002-08-05 | 26,49 | 447.000 | 26,70 | 24,95 | 26,70 | 00:00:00 | | 2002-08-06 | 26,49 | 630.000 | 26,50 | 25,30 | 25,10 | 00:00:00 | | 2002-08-07 | 27,50 | 1.114.400 | 27,50 | 26,60 | 26,65 | 00:00:00 | | 2002-08-08 | 30,00 | 1.824.200 | 30,00 | 28,70 | 29,01 | 00:00:00 | | 2002-08-09 | 26,90 | 773.600 | 29,74 | 26,50 | 29,15 | 00:00:00 | | 2002-08-12 | 24,62 | 1.037.000 | 27,00 | 24,62 | 25,40 | 00:00:00 | | 2002-08-13 | 24,78 | 1.221.600 | 25,60 | 24,10 | 24,80 | 00:00:00 | | 2002-08-14 | 23,50 | 1.424.200 | 24,80 | 22,12 | 24,00 | 00:00:00 | | 2002-08-15 | 22,40 | 1.012.600 | 24,01 | 22,40 | 24,00 | 00:00:00 | | 2002-08-16 | 23,49 | 875.800 | 23,50 | 22,70 | 22,85 | 00:00:00 | | 2002-08-19 | 23,69 | 1.056.400 | 24,29 | 23,36 | 23,79 | 00:00:00 | | 2002-08-20 | 23,25 | 891.600 | 24,90 | 22,95 | 24,25 | 00:00:00 | | 2002-08-21 | 23,47 | 1.360.600 | 23,47 | 22,70 | 23,00 | 00:00:00 | | 2002-08-22 | 24,89 | 786.200 | 24,89 | 22,76 | 23,10 | 00:00:00 | | 2002-08-23 | 25,18 | 734.000 | 25,49 | 24,30 | 25,10 | 00:00:00 | | 2002-08-26 | 26,10 | 540.600 | 26,30 | 25,50 | 25,80 | 00:00:00 | | 2002-08-27 | 27,21 | 1.410.000 | 27,21 | 26,50 | 27,00 | 00:00:00 | | 2002-08-28 | 27,30 | 541.400 | 27,50 | 26,60 | 27,10 | 00:00:00 | | 2002-08-29 | 27,99 | 640.800 | 27,99 | 26,20 | 26,78 | 00:00:00 | | 2002-08-30 | 27,90 | 1.618.000 | 28,39 | 27,00 | 27,90 | 00:00:00 | | 2002-09-02 | 27,90 | 167.000 | 28,00 | 27,00 | 27,60 | 00:00:00 | | 2002-09-03 | 26,60 | 679.200 | 27,89 | 26,20 | 26,50 | 00:00:00 | | 2002-09-04 | 25,85 | 1.061.600 | 27,00 | 25,10 | 25,20 | 00:00:00 | | 2002-09-05 | 25,45 | 838.400 | 25,86 | 24,39 | 24,40 | 00:00:00 | | 2002-09-06 | 24,65 | 514.000 | 26,20 | 24,40 | 25,20 | 00:00:00 | | 2002-09-09 | 25,21 | 386.600 | 25,50 | 24,30 | 24,60 | 00:00:00 | | 2002-09-10 | 25,25 | 460.600 | 25,90 | 24,51 | 25,50 | 00:00:00 | | 2002-09-11 | 26,65 | 511.000 | 26,80 | 25,30 | 26,60 | 00:00:00 | | 2002-09-12 | 26,05 | 431.800 | 26,60 | 25,82 | 26,60 | 00:00:00 | | 2002-09-13 | 25,90 | 321.600 | 26,00 | 25,21 | 25,95 | 00:00:00 | | 2002-09-16 | 24,40 | 454.000 | 26,20 | 24,32 | 25,50 | 00:00:00 | | 2002-09-17 | 23,65 | 898.200 | 24,89 | 23,32 | 24,25 | 00:00:00 | | 2002-09-18 | 23,54 | 640.200 | 24,30 | 22,80 | 23,20 | 00:00:00 | | 2002-09-19 | 24,00 | 717.400 | 24,60 | 23,30 | 23,20 | 00:00:00 | | 2002-09-20 | 25,10 | 662.200 | 25,15 | 24,20 | 24,70 | 00:00:00 | | 2002-09-23 | 23,12 | 1.164.800 | 24,00 | 22,50 | 23,70 | 00:00:00 | | 2002-09-24 | 22,55 | 1.511.400 | 23,28 | 22,50 | 22,98 | 00:00:00 | | 2002-09-25 | 22,40 | 2.495.200 | 23,09 | 22,00 | 22,95 | 00:00:00 | | 2002-09-26 | 22,30 | 749.000 | 22,80 | 21,70 | 22,78 | 00:00:00 | | 2002-09-27 | 21,75 | 547.200 | 22,50 | 21,50 | 21,89 | 00:00:00 | | 2002-09-30 | 20,70 | 1.935.600 | 21,74 | 19,93 | 20,30 | 00:00:00 | | 2002-10-01 | 22,00 | 795.800 | 22,28 | 20,70 | 21,30 | 00:00:00 | | 2002-10-02 | 22,18 | 880.800 | 23,00 | 21,78 | 22,28 | 00:00:00 | | 2002-10-03 | 22,60 | 888.000 | 22,60 | 21,80 | 22,30 | 00:00:00 | | 2002-10-04 | 23,18 | 699.000 | 23,39 | 22,69 | 23,25 | 00:00:00 | | 2002-10-07 | 21,75 | 497.400 | 23,79 | 21,51 | 22,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
