Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
82,34 +0,17 (+0,21%) Bitcoin EUR
60.226,64 +317,02 (+0,53%)
Companhia Energética de Minas Gerais - CEMIG (CIDA.F)
Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:05AM CEST
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 giu 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 20 giu 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 19 giu 2024 | 1,7000 | 1,8200 | 1,7000 | 1,8200 | 1,8200 | 3.297 |
| 18 giu 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 17 giu 2024 | 1,7200 | 1,8400 | 1,7200 | 1,8400 | 1,8400 | 480 |
| 14 giu 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
| 13 giu 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 12 giu 2024 | 1,7000 | 1,8700 | 1,7000 | 1,8700 | 1,8700 | 2.000 |
| 11 giu 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 10 giu 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 07 giu 2024 | 1,7500 | 1,9100 | 1,7500 | 1,9100 | 1,9100 | 260 |
| 06 giu 2024 | 1,7500 | 1,8900 | 1,7500 | 1,8900 | 1,8900 | 11 |
| 05 giu 2024 | 1,8200 | 1,8200 | 1,7600 | 1,7600 | 1,7600 | 337 |
| 04 giu 2024 | 1,8000 | 1,9300 | 1,8000 | 1,9300 | 1,9300 | 10.000 |
| 03 giu 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 31 mag 2024 | 1,7500 | 1,8500 | 1,7500 | 1,8500 | 1,8500 | 2.949 |
| 30 mag 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 29 mag 2024 | 1,8700 | 1,9000 | 1,8700 | 1,8700 | 1,8700 | 2.261 |
| 28 mag 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 27 mag 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 24 mag 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 23 mag 2024 | 1,9000 | 1,9800 | 1,9000 | 1,9000 | 1,9000 | 1.200 |
| 22 mag 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 21 mag 2024 | 1,9000 | 1,9100 | 1,9000 | 1,9100 | 1,9100 | 3 |
| 20 mag 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 17 mag 2024 | 1,8700 | 1,9700 | 1,8700 | 1,9100 | 1,9100 | 1.213 |
| 16 mag 2024 | 1,8700 | 2,0000 | 1,8700 | 1,9900 | 1,9900 | 951 |
| 15 mag 2024 | 1,8700 | 1,9500 | 1,8700 | 1,9500 | 1,9500 | 3.300 |
| 14 mag 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 13 mag 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 260 |
| 10 mag 2024 | 1,8000 | 1,9300 | 1,8000 | 1,9300 | 1,9300 | 535 |
| 09 mag 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 08 mag 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
| 07 mag 2024 | 1,9400 | 2,0800 | 1,9400 | 2,0000 | 2,0000 | 2.556 |
| 06 mag 2024 | 2,1200 | 2,1200 | 2,1000 | 2,1000 | 2,1000 | 1.300 |
| 03 mag 2024 | 1,7800 | 2,0600 | 1,7800 | 2,0600 | 2,0600 | 2.050 |
| 02 mag 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 200 |
| 30 apr 2024 | 2,2200 | 2,2600 | 2,0000 | 2,0000 | 2,0000 | 2.750 |
| 30 apr 2024 | 0.242269 Dividendo | |||||
| 30 apr 2024 | 130:100 Frazionamento azionario | |||||
| 29 apr 2024 | 1,8923 | 1,8923 | 1,8615 | 1,8615 | 1,6193 | 2.756 |
| 26 apr 2024 | 1,7385 | 1,7385 | 1,7385 | 1,7385 | 1,5122 | - |
| 25 apr 2024 | 1,7231 | 1,7231 | 1,7231 | 1,7231 | 1,4988 | - |
| 24 apr 2024 | 1,7538 | 1,8615 | 1,7538 | 1,8615 | 1,6193 | 2.555 |
| 23 apr 2024 | 1,7692 | 1,8154 | 1,7692 | 1,8154 | 1,5791 | 780 |
| 22 apr 2024 | 1,7385 | 1,7385 | 1,7385 | 1,7385 | 1,5122 | 1.625 |
| 19 apr 2024 | 1,7077 | 1,7077 | 1,7077 | 1,7077 | 1,4854 | - |
| 18 apr 2024 | 1,6923 | 1,6923 | 1,6923 | 1,6923 | 1,4721 | - |
| 17 apr 2024 | 1,6769 | 1,6769 | 1,6769 | 1,6769 | 1,4587 | - |
| 16 apr 2024 | 1,7231 | 1,7231 | 1,7231 | 1,7231 | 1,4988 | - |
| 15 apr 2024 | 1,7385 | 1,7385 | 1,7385 | 1,7385 | 1,5122 | - |
| 12 apr 2024 | 1,7692 | 1,7692 | 1,7692 | 1,7692 | 1,5390 | - |
| 11 apr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,5657 | - |
| 10 apr 2024 | 1,8308 | 1,9385 | 1,8308 | 1,9385 | 1,6862 | 2.600 |
| 09 apr 2024 | 1,7692 | 1,7692 | 1,7692 | 1,7692 | 1,5390 | - |
| 08 apr 2024 | 1,7846 | 1,9077 | 1,7846 | 1,9077 | 1,6594 | 158 |
| 05 apr 2024 | 1,7385 | 1,8923 | 1,7385 | 1,8923 | 1,6460 | 2.616 |
| 04 apr 2024 | 1,6769 | 1,6769 | 1,6769 | 1,6769 | 1,4587 | - |
| 03 apr 2024 | 1,7077 | 1,8615 | 1,7077 | 1,8615 | 1,6193 | 104 |
| 02 apr 2024 | 1,7077 | 1,7692 | 1,7077 | 1,7692 | 1,5390 | 3.900 |
| 28 mar 2024 | 1,7231 | 1,7231 | 1,7231 | 1,7231 | 1,4988 | - |
| 27 mar 2024 | 1,6923 | 1,6923 | 1,6923 | 1,6923 | 1,4721 | - |
| 27 mar 2024 | 0.270101 Dividendo | |||||
| 26 mar 2024 | 1,7077 | 1,7077 | 1,7077 | 1,7077 | 1,2505 | - |
| 25 mar 2024 | 1,6769 | 1,6769 | 1,6769 | 1,6769 | 1,2280 | - |
| 22 mar 2024 | 1,6308 | 1,6615 | 1,6308 | 1,6615 | 1,2167 | 169 |
| 21 mar 2024 | 1,6154 | 1,6154 | 1,6154 | 1,6154 | 1,1829 | - |
| 20 mar 2024 | 1,6154 | 1,6154 | 1,6154 | 1,6154 | 1,1829 | - |
| 19 mar 2024 | 1,5538 | 1,5538 | 1,5538 | 1,5538 | 1,1378 | - |
| 18 mar 2024 | 1,5385 | 1,6769 | 1,5385 | 1,6769 | 1,2280 | 1.300 |
| 15 mar 2024 | 1,6000 | 1,6615 | 1,6000 | 1,6615 | 1,2167 | 26 |
| 14 mar 2024 | 1,5846 | 1,6615 | 1,5846 | 1,6615 | 1,2167 | 26 |
| 13 mar 2024 | 1,6462 | 1,6462 | 1,6462 | 1,6462 | 1,2054 | - |
| 12 mar 2024 | 1,6154 | 1,6154 | 1,6154 | 1,6154 | 1,1829 | - |
| 11 mar 2024 | 1,6308 | 1,7538 | 1,6308 | 1,7538 | 1,2843 | 223 |
| 08 mar 2024 | 1,6308 | 1,6308 | 1,6308 | 1,6308 | 1,1942 | 1.478 |
| 07 mar 2024 | 1,6462 | 1,6462 | 1,6462 | 1,6462 | 1,2054 | - |
| 06 mar 2024 | 1,6308 | 1,6308 | 1,6308 | 1,6308 | 1,1942 | - |
| 05 mar 2024 | 1,6615 | 1,7846 | 1,6615 | 1,7846 | 1,3068 | 975 |
| 04 mar 2024 | 1,6462 | 1,8154 | 1,6462 | 1,8154 | 1,3294 | 6.956 |
| 01 mar 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,3181 | - |
| 29 feb 2024 | 1,6154 | 1,6154 | 1,6154 | 1,6154 | 1,1829 | - |
| 28 feb 2024 | 1,6154 | 1,6154 | 1,6154 | 1,6154 | 1,1829 | - |
| 27 feb 2024 | 1,5846 | 1,7385 | 1,5846 | 1,7385 | 1,2730 | 65 |
| 26 feb 2024 | 1,5692 | 1,5692 | 1,5692 | 1,5692 | 1,1491 | - |
| 23 feb 2024 | 1,6769 | 1,6769 | 1,6769 | 1,6769 | 1,2280 | - |
| 22 feb 2024 | 1,6154 | 1,7692 | 1,6154 | 1,7692 | 1,2956 | 1.950 |
| 21 feb 2024 | 1,6462 | 1,6462 | 1,6462 | 1,6462 | 1,2054 | - |
| 20 feb 2024 | 1,6308 | 1,7231 | 1,6308 | 1,7231 | 1,2618 | 1.300 |
| 19 feb 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,1716 | - |
| 16 feb 2024 | 1,5692 | 1,6923 | 1,5692 | 1,6923 | 1,2392 | 1.430 |
| 15 feb 2024 | 1,5846 | 1,5846 | 1,5846 | 1,5846 | 1,1604 | - |
| 14 feb 2024 | 1,5692 | 1,5692 | 1,5692 | 1,5692 | 1,1491 | - |
| 13 feb 2024 | 1,5692 | 1,5692 | 1,5692 | 1,5692 | 1,1491 | - |
| 12 feb 2024 | 1,5692 | 1,7077 | 1,5692 | 1,7077 | 1,2505 | 2.887 |
| 09 feb 2024 | 1,5692 | 1,6923 | 1,5692 | 1,6923 | 1,2392 | 39 |
| 08 feb 2024 | 1,5692 | 1,5692 | 1,5692 | 1,5692 | 1,1491 | - |
| 07 feb 2024 | 1,5846 | 1,5846 | 1,5846 | 1,5846 | 1,1604 | - |
| 06 feb 2024 | 1,5538 | 1,5538 | 1,5538 | 1,5538 | 1,1378 | - |
| 05 feb 2024 | 1,5538 | 1,7231 | 1,5538 | 1,7231 | 1,2618 | 110 |
| *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.