Italia markets closed

Companhia Energética de Minas Gerais - CEMIG (CIG-C)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
3,1400+0,0350 (+1,13%)
In data: 11:29AM EDT. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 20243,15003,15003,09003,14003,14001.286
03 mag 20243,02503,10503,02503,10503,10502.596
02 mag 20243,05003,05992,99003,05993,059960.037
02 mag 20240.047229 Dividendo
01 mag 20242,91003,00002,91002,98002,93281.255
30 apr 20242,90002,90002,90002,90002,8540685
29 apr 20242,86002,98002,86002,97002,92291.169
26 apr 20243,14003,14002,90072,92002,87373.247
25 apr 20243,14003,14002,91002,96612,91914.604
24 apr 20242,89002,89002,89002,89002,8442424
23 apr 20242,94002,94002,92002,93002,88361.703
22 apr 20242,96003,08002,95002,95002,903222.046
19 apr 20242,90003,00002,88003,00002,95251.597
18 apr 20242,96002,96002,86002,86002,8147563
17 apr 20242,84002,84002,84002,84002,7950-
16 apr 20242,85002,92902,84002,84002,79503.495
15 apr 20243,06003,06002,83002,88002,83441.001
12 apr 20242,98502,99002,97002,97002,92291.167
11 apr 20242,99003,10002,98093,04502,99672.748
10 apr 20243,05003,05503,05003,05003,00171.085
09 apr 20243,00003,11002,99003,11003,06071.532
08 apr 20242,94003,10002,94002,96002,913125.339
05 apr 20242,90502,90502,90002,90002,85401.168
04 apr 20242,92002,97002,87002,87002,82453.358
03 apr 20242,82002,90002,82002,90002,85405.893
02 apr 20242,86002,86002,86002,86002,8147563
01 apr 20242,97002,97002,87122,89002,84422.468
28 mar 20242,95002,95002,89502,90002,85401.428
28 mar 20240.035205 Dividendo
27 mar 20242,78002,90002,78002,85002,770215.481
26 mar 20242,80002,89002,80002,86892,78863.327
25 mar 20242,80002,87002,80002,86992,789510.462
22 mar 20242,78002,79002,73012,79002,71192.456
21 mar 20242,70002,77002,70002,74502,668110.551
20 mar 20242,78002,78002,64012,68152,60645.157
19 mar 20242,60002,70002,59002,68992,61469.708
18 mar 20242,90002,90002,61002,61002,536976.095
15 mar 20242,88002,88002,70002,70002,62447.232
14 mar 20242,84002,89002,75002,89002,80915.944
13 mar 20242,84002,91002,84002,88002,79933.945
12 mar 20242,91002,92002,91002,92002,8382800
11 mar 20243,00003,00002,94002,95002,86741.476
08 mar 20242,97002,98002,97002,98002,89651.326
07 mar 20242,98002,98002,89002,91002,828513.342
06 mar 20242,98002,98002,93002,93002,84791.210
05 mar 20242,98002,98002,95002,95012,86752.739
04 mar 20243,00003,00002,95002,96882,88572.399
01 mar 20243,01003,03003,01003,02002,93544.153
29 feb 20242,98003,00112,98002,99002,90631.556
28 feb 20242,98003,00002,98003,00002,91601.206
27 feb 20242,98003,00002,98003,00002,91601.698
26 feb 20243,03003,03002,97002,97822,89481.435
23 feb 20242,95002,96002,95002,95002,86743.184
22 feb 20243,01003,01002,99002,99002,90632.476
21 feb 20243,05003,09003,00193,00192,91789.728
20 feb 20243,06003,07003,03003,06002,97433.334
16 feb 20242,97002,99002,95002,95002,86748.036
15 feb 20242,99012,99012,97002,97002,88681.845
14 feb 20242,83002,97002,83002,97002,88681.557
13 feb 20242,97002,97002,91002,95002,86741.225
12 feb 20243,00003,00002,94002,94002,85777.445
09 feb 20242,98002,98902,96002,98902,90532.718
08 feb 20242,97002,97002,94002,95002,86748.591
07 feb 20243,06003,06003,00003,00002,91602.757
06 feb 20243,00003,05003,00003,04002,95499.804
05 feb 20242,95003,00002,95003,00002,91607.615
02 feb 20242,97002,98502,97002,97002,88685.873
01 feb 20242,94003,02002,94003,00002,91608.700
31 gen 20242,98003,02002,98002,98002,89655.693
30 gen 20242,99003,00002,96002,98002,89656.649
29 gen 20242,99003,00002,98002,99102,90726.919
26 gen 20243,04003,05002,99002,99002,906358.757
25 gen 20243,02003,04003,02003,03002,94511.264
24 gen 20243,02003,03003,01313,02002,93544.187
23 gen 20242,98002,99502,98002,99502,91115.265
22 gen 20242,96003,00002,93002,97002,886840.264
19 gen 20242,99003,03002,98002,98002,89652.810
18 gen 20243,03003,03002,97003,00002,91609.967
17 gen 20243,00003,01002,97002,99002,90635.924
16 gen 20243,08003,08003,00003,00002,916018.167
12 gen 20243,20003,25003,10003,10003,0132224.168
11 gen 20243,18003,22003,11013,15003,06181.041.220
10 gen 20243,14003,16003,11003,15003,061832.657
09 gen 20243,09003,16003,06003,15003,061838.494
08 gen 20243,06003,17003,06003,17003,081226.877
05 gen 20243,03003,08003,03003,08002,993723.860
04 gen 20243,08003,10003,04003,05002,964632.152
03 gen 20243,05003,15003,02003,11003,022939.447
02 gen 20243,05003,17003,04003,14003,052137.023
29 dic 20233,12003,15003,03003,15003,061837.405
28 dic 20232,99003,25002,99003,12003,032632.352
27 dic 20233,02003,07002,97002,97002,886812.903
26 dic 20233,07003,09003,00003,06002,974326.880
22 dic 20233,05003,07002,98823,07002,984032.513
22 dic 20230.121573 Dividendo
21 dic 20233,08003,09003,05003,05002,846422.324
20 dic 20233,10003,11003,03003,10002,893131.990
19 dic 20233,09003,13003,05003,05002,846444.808
18 dic 20233,11003,11003,08003,09002,883732.059
15 dic 20233,16003,16002,99003,11002,902462.663
*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...