Italia markets close in 4 hours 55 minutes

Companhia Energética de Minas Gerais - CEMIG (CIDS.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
1,9500-0,1500 (-7,14%)
In data: 08:05AM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20241,95001,95001,95001,95001,9500150
27 giu 20242,10002,10002,10002,10002,1000-
26 giu 20242,06002,06002,06002,06002,0600-
25 giu 20242,02002,02002,02002,02002,0200-
24 giu 20241,93001,93001,93001,93001,9300-
21 giu 20241,89001,89001,89001,89001,8900-
20 giu 20241,91001,91001,91001,91001,9100-
19 giu 20241,91001,91001,91001,91001,9100-
18 giu 20241,88001,88001,88001,88001,8800-
17 giu 20241,93001,93001,93001,93001,9300-
14 giu 20241,91001,91001,91001,91001,9100-
13 giu 20241,87001,87001,87001,87001,8700-
12 giu 20241,95001,95001,95001,95001,9500-
11 giu 20241,89001,89001,89001,89001,8900-
10 giu 20241,91001,91001,91001,91001,9100-
07 giu 20241,93001,93001,93001,93001,9300-
06 giu 20241,92001,92001,92001,92001,9200-
05 giu 20241,88001,88001,88001,88001,8800-
04 giu 20241,94001,94001,94001,94001,9400-
03 giu 20241,92001,92001,92001,92001,9200-
31 mag 20242,02002,02002,02002,02002,0200-
30 mag 20242,00002,00002,00002,00002,0000-
29 mag 20242,02002,02002,02002,02002,0200-
28 mag 20242,16002,16002,16002,16002,1600-
27 mag 20242,16002,16002,16002,16002,1600-
24 mag 20242,10002,30002,10002,30002,3000-
24 mag 2024130:100 Frazionamento azionario
23 mag 20241,61541,61541,61541,61541,6154-
22 mag 20242,29232,29232,29232,29232,2923-
21 mag 20242,21542,21542,21542,21542,2154-
20 mag 20242,15382,15382,15382,15382,1538-
17 mag 20242,12312,12312,12312,12312,1231-
16 mag 20242,12312,12312,12312,12312,1231-
15 mag 20242,15382,15382,15382,15382,1538-
14 mag 20242,12312,12312,12312,12312,1231-
13 mag 20242,01542,01542,01542,01542,0154-
10 mag 20242,04622,04622,04622,04622,0462-
09 mag 20242,09232,09232,09232,09232,0923-
08 mag 20242,06152,06152,06152,06152,0615-
07 mag 20242,13852,13852,13852,13852,1385-
06 mag 20242,12312,12312,12312,12312,1231-
03 mag 20242,09232,09232,09232,09232,0923-
02 mag 20242,04622,04622,04622,04622,0462-
02 mag 20240.03633 Dividendo
02 mag 2024130:100 Frazionamento azionario
30 apr 20242,03082,03082,03082,03081,9944-
29 apr 20242,00002,00002,00002,00001,9642-
26 apr 20242,03082,03082,03082,03081,9944-
25 apr 20241,98461,98461,98461,98461,9491-
24 apr 20242,01542,01542,01542,01541,9793-
23 apr 20242,03082,03082,03082,03081,9944-
22 apr 20241,98461,98461,98461,98461,9491-
19 apr 20241,96921,96921,96921,96921,9340-
18 apr 20241,95381,95381,95381,95381,9189-
17 apr 20241,96921,96921,96921,96921,9340-
16 apr 20242,00002,00002,00002,00001,9642-
15 apr 20242,04622,04622,04622,04622,0095-
12 apr 20242,09232,09232,09232,09232,0549-
11 apr 20242,09232,09232,09232,09232,0549-
10 apr 20242,10772,10772,10772,10772,0700-
09 apr 20242,06152,06152,06152,06152,0247-
08 apr 20242,06152,06152,06152,06152,0247-
05 apr 20242,06152,06152,06152,06152,0247-
04 apr 20242,06152,06152,06152,06152,0247-
03 apr 20241,95381,95381,95381,95381,9189-
02 apr 20241,98461,98461,98461,98461,9491-
28 mar 20241,93851,93851,93851,93851,9038-
28 mar 20240.027081 Dividendo
27 mar 20241,95381,95381,95381,95381,8923-
26 mar 20241,93851,93851,93851,93851,8774-
25 mar 20241,89231,89231,89231,89231,8327-
22 mar 20241,86151,86151,86151,86151,8029-
21 mar 20241,80001,80001,80001,80001,7433-
20 mar 20241,81541,81541,81541,81541,7582-
19 mar 20241,78461,78461,78461,78461,7284-
18 mar 20241,83081,83081,83081,83081,7731-
15 mar 20241,95381,95381,95381,95381,8923-
14 mar 20241,93851,93851,93851,93851,8774-
13 mar 20241,96921,96921,96921,96921,9072-
12 mar 20241,98461,98461,98461,98461,9221-
11 mar 20242,00002,00002,00002,00001,9370195
08 mar 20241,96921,96921,96921,96921,9072-
07 mar 20242,00002,00002,00002,00001,9370-
06 mar 20242,00002,00002,00002,00001,9370-
05 mar 20242,00002,00002,00002,00001,9370-
04 mar 20242,04622,04622,04622,04621,9817-
01 mar 20242,03082,03082,03082,03081,9668-
29 feb 20242,03082,03082,03082,03081,9668-
28 feb 20242,03082,03082,03082,03081,9668-
27 feb 20242,01542,01542,01542,01541,9519-
26 feb 20242,00002,00002,00002,00001,9370-
23 feb 20242,03082,03082,03082,03081,9668-
22 feb 20242,03082,03082,03082,03081,9668-
21 feb 20242,07692,07692,07692,07692,0115-
20 feb 20242,01542,01542,01542,01541,9519-
19 feb 20242,00002,00002,00002,00001,9370-
16 feb 20242,01542,01542,01542,01541,9519-
15 feb 20242,03082,03082,03082,03081,9668-
14 feb 20242,00002,00002,00002,00001,9370-
13 feb 20242,00002,00002,00002,00001,9370-
*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...