Italia markets close in 4 hours 51 minutes
FTSE MIB
33.332,70 +145,81 (+0,44%) Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
82,39 +0,65 (+0,80%) Bitcoin EUR
57.405,07 +247,58 (+0,43%)
Companhia Energética de Minas Gerais - CEMIG (CID.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 08:02AM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1.000 |
| 27 giu 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 26 giu 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
| 25 giu 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 24 giu 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
| 21 giu 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 20 giu 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 19 giu 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 18 giu 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 17 giu 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 14 giu 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 13 giu 2024 | 1,7000 | 1,7000 | 1,6800 | 1,6800 | 1,6800 | 1.000 |
| 12 giu 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 11 giu 2024 | 1,7200 | 1,7500 | 1,7200 | 1,7500 | 1,7500 | 8 |
| 10 giu 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 07 giu 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 06 giu 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 05 giu 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 04 giu 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 03 giu 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 2 |
| 31 mag 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 30 mag 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1.000 |
| 29 mag 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 28 mag 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 27 mag 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 24 mag 2024 | 1,8154 | 1,8154 | 1,8154 | 1,8154 | 1,8154 | - |
| 24 mag 2024 | 1.3:1 Frazionamento azionario | |||||
| 23 mag 2024 | 1,8154 | 1,8154 | 1,8154 | 1,8154 | 1,8154 | - |
| 22 mag 2024 | 1,8769 | 1,8769 | 1,8769 | 1,8769 | 1,8769 | - |
| 21 mag 2024 | 1,8154 | 1,8154 | 1,8154 | 1,8154 | 1,8154 | - |
| 20 mag 2024 | 1,8308 | 1,8615 | 1,8154 | 1,8154 | 1,8154 | 585 |
| 17 mag 2024 | 1,8154 | 1,8154 | 1,8154 | 1,8154 | 1,8154 | - |
| 16 mag 2024 | 1,8308 | 1,8308 | 1,8308 | 1,8308 | 1,8308 | - |
| 15 mag 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 14 mag 2024 | 1,7846 | 1,7846 | 1,7846 | 1,7846 | 1,7846 | - |
| 13 mag 2024 | 1,7538 | 1,7538 | 1,7538 | 1,7538 | 1,7538 | - |
| 10 mag 2024 | 1,8154 | 1,8154 | 1,8154 | 1,8154 | 1,8154 | - |
| 09 mag 2024 | 1,8308 | 1,8308 | 1,8308 | 1,8308 | 1,8308 | - |
| 08 mag 2024 | 1,8462 | 1,8462 | 1,8462 | 1,8462 | 1,8462 | - |
| 07 mag 2024 | 1,8615 | 1,8615 | 1,8615 | 1,8615 | 1,8615 | - |
| 06 mag 2024 | 1,8769 | 1,8769 | 1,8769 | 1,8769 | 1,8769 | 1.950 |
| 03 mag 2024 | 1,8462 | 1,8462 | 1,8462 | 1,8462 | 1,8462 | 520 |
| 02 mag 2024 | 1,7385 | 1,7385 | 1,7385 | 1,7385 | 1,7385 | - |
| 02 mag 2024 | 0.03633 Dividendo | |||||
| 02 mag 2024 | 130:100 Frazionamento azionario | |||||
| 30 apr 2024 | 1,7538 | 1,7538 | 1,7538 | 1,7538 | 1,7175 | - |
| 29 apr 2024 | 1,7385 | 1,7385 | 1,7385 | 1,7385 | 1,7024 | - |
| 26 apr 2024 | 1,7231 | 1,7231 | 1,7231 | 1,7231 | 1,6874 | - |
| 25 apr 2024 | 1,7385 | 1,7385 | 1,7385 | 1,7385 | 1,7024 | - |
| 24 apr 2024 | 1,7692 | 1,7692 | 1,7692 | 1,7692 | 1,7326 | - |
| 23 apr 2024 | 1,7692 | 1,7692 | 1,7692 | 1,7692 | 1,7326 | - |
| 22 apr 2024 | 1,7846 | 1,7846 | 1,7846 | 1,7846 | 1,7476 | - |
| 19 apr 2024 | 1,7538 | 1,7538 | 1,7538 | 1,7538 | 1,7175 | - |
| 18 apr 2024 | 1,7385 | 1,7385 | 1,7385 | 1,7385 | 1,7024 | - |
| 17 apr 2024 | 1,7231 | 1,7692 | 1,7231 | 1,7692 | 1,7326 | 1.690 |
| 16 apr 2024 | 1,7692 | 1,7692 | 1,7692 | 1,7692 | 1,7326 | - |
| 15 apr 2024 | 1,7692 | 1,7692 | 1,7692 | 1,7692 | 1,7326 | - |
| 12 apr 2024 | 1,8154 | 1,8154 | 1,8154 | 1,8154 | 1,7778 | - |
| 11 apr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7627 | - |
| 10 apr 2024 | 1,8308 | 1,8308 | 1,8308 | 1,8308 | 1,7928 | - |
| 09 apr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7627 | - |
| 08 apr 2024 | 1,7692 | 1,7692 | 1,7692 | 1,7692 | 1,7326 | - |
| 05 apr 2024 | 1,7846 | 1,7846 | 1,7846 | 1,7846 | 1,7476 | - |
| 04 apr 2024 | 1,7538 | 1,7538 | 1,7538 | 1,7538 | 1,7175 | - |
| 03 apr 2024 | 1,7385 | 1,7538 | 1,7385 | 1,7538 | 1,7175 | 1.716 |
| 02 apr 2024 | 1,7692 | 1,7692 | 1,7692 | 1,7692 | 1,7326 | 650 |
| 28 mar 2024 | 1,7692 | 1,7692 | 1,7692 | 1,7692 | 1,7326 | - |
| 28 mar 2024 | 0.027081 Dividendo | |||||
| 27 mar 2024 | 1,7385 | 1,7385 | 1,7385 | 1,7385 | 1,6759 | - |
| 26 mar 2024 | 1,7385 | 1,7385 | 1,7385 | 1,7385 | 1,6759 | - |
| 25 mar 2024 | 1,7077 | 1,7077 | 1,7077 | 1,7077 | 1,6463 | - |
| 22 mar 2024 | 1,6615 | 1,6615 | 1,6615 | 1,6615 | 1,6018 | - |
| 21 mar 2024 | 1,6462 | 1,6769 | 1,6462 | 1,6769 | 1,6166 | 358 |
| 20 mar 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,5424 | - |
| 19 mar 2024 | 1,5846 | 1,5846 | 1,5846 | 1,5846 | 1,5276 | - |
| 18 mar 2024 | 1,5846 | 1,5846 | 1,5846 | 1,5846 | 1,5276 | - |
| 15 mar 2024 | 1,5538 | 1,5538 | 1,5538 | 1,5538 | 1,4980 | - |
| 14 mar 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,5424 | - |
| 13 mar 2024 | 1,6615 | 1,6615 | 1,6615 | 1,6615 | 1,6018 | - |
| 12 mar 2024 | 1,6308 | 1,6308 | 1,6308 | 1,6308 | 1,5721 | - |
| 11 mar 2024 | 1,6462 | 1,6462 | 1,6462 | 1,6462 | 1,5869 | - |
| 08 mar 2024 | 1,6462 | 1,6462 | 1,6462 | 1,6462 | 1,5869 | - |
| 07 mar 2024 | 1,6769 | 1,6769 | 1,6769 | 1,6769 | 1,6166 | - |
| 06 mar 2024 | 1,6615 | 1,6615 | 1,6615 | 1,6615 | 1,6018 | - |
| 05 mar 2024 | 1,6615 | 1,6923 | 1,6615 | 1,6923 | 1,6314 | 982 |
| 04 mar 2024 | 1,6923 | 1,6923 | 1,6923 | 1,6923 | 1,6314 | - |
| 01 mar 2024 | 1,6769 | 1,6769 | 1,6769 | 1,6769 | 1,6166 | - |
| 29 feb 2024 | 1,6615 | 1,6615 | 1,6615 | 1,6615 | 1,6018 | - |
| 28 feb 2024 | 1,6462 | 1,6462 | 1,6462 | 1,6462 | 1,5869 | - |
| 27 feb 2024 | 1,6308 | 1,6615 | 1,6308 | 1,6615 | 1,6018 | 608 |
| 26 feb 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,5424 | - |
| 23 feb 2024 | 1,6308 | 1,6308 | 1,6308 | 1,6308 | 1,5721 | - |
| 22 feb 2024 | 1,6615 | 1,6615 | 1,6615 | 1,6615 | 1,6018 | - |
| 21 feb 2024 | 1,6923 | 1,6923 | 1,6923 | 1,6923 | 1,6314 | - |
| 20 feb 2024 | 1,6308 | 1,7231 | 1,6308 | 1,7231 | 1,6611 | 2.265 |
| 19 feb 2024 | 1,6462 | 1,6462 | 1,6462 | 1,6462 | 1,5869 | - |
| 16 feb 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,5424 | - |
| 15 feb 2024 | 1,5846 | 1,5846 | 1,5846 | 1,5846 | 1,5276 | - |
| 14 feb 2024 | 1,5692 | 1,5692 | 1,5692 | 1,5692 | 1,5128 | - |
| 13 feb 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,5424 | - |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.