Italia markets closed

Companhia Energética de Minas Gerais - CEMIG (CIG)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,4700-0,0048 (-0,19%)
Alla chiusura: 04:00PM EDT
2,4900 +0,02 (+0,81%)
Dopo ore: 05:48PM EDT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20242,49002,53002,46002,47002,47002.011.400
28 mar 20240.035 Dividendo
27 mar 20242,46002,52002,43002,51002,47504.067.000
26 mar 20242,47002,52002,45002,47002,43564.219.300
25 mar 20242,44002,48002,43002,46002,42571.799.800
22 mar 20242,40002,43002,36002,42002,38633.491.900
21 mar 20242,37002,39002,35002,36002,32712.739.200
20 mar 20242,28002,36002,28002,35002,31723.365.800
19 mar 20242,25002,29002,24002,27002,23832.199.800
18 mar 20242,26002,28002,25002,26002,22852.177.800
15 mar 20242,23002,26002,20002,25002,21863.419.600
14 mar 20242,28002,28002,20002,21002,17926.082.900
13 mar 20242,35002,38002,29002,30002,26792.736.300
12 mar 20242,35002,39002,33002,37002,33701.557.300
11 mar 20242,36002,38002,33002,34002,30741.618.700
08 mar 20242,32002,38002,32002,37002,33701.051.400
07 mar 20242,35002,37002,31002,36002,32714.244.900
06 mar 20242,40002,42002,38002,39002,35672.329.600
05 mar 20242,36002,40002,36002,37002,33702.441.900
04 mar 20242,37002,40002,36002,36002,32712.121.500
01 mar 20242,42002,45002,39002,41002,37642.835.700
29 feb 20242,35002,38002,35002,37002,33702.272.700
28 feb 20242,34002,36002,33002,35002,31721.325.400
27 feb 20242,34002,36002,32002,34002,30742.118.500
26 feb 20242,28002,31002,28002,31002,27782.179.200
23 feb 20242,31002,31002,27002,27002,23832.761.000
22 feb 20242,38002,38002,31002,32002,28769.556.300
21 feb 20242,39002,41002,34002,34002,30743.289.700
20 feb 20242,38002,42002,35002,39002,35674.581.700
16 feb 20242,29002,32002,27002,32002,28761.480.000
15 feb 20242,25002,28002,25002,26002,22851.845.000
14 feb 20242,22002,25002,22002,23002,19891.811.600
13 feb 20242,24002,24002,19002,20002,16931.556.400
12 feb 20242,23002,27002,23002,25002,2186880.900
09 feb 20242,22002,27002,22002,25002,2186979.100
08 feb 20242,22002,24002,21002,21002,17921.439.700
07 feb 20242,29002,30002,24002,25002,21862.858.700
06 feb 20242,28002,29002,27002,27002,23831.399.600
05 feb 20242,25002,27002,19002,25002,21862.134.700
02 feb 20242,28002,29002,24002,26002,22852.520.700
01 feb 20242,32002,35002,30002,34002,30743.306.100
31 gen 20242,31002,34002,28002,28002,24823.012.300
30 gen 20242,32002,34002,28002,28002,24822.182.000
29 gen 20242,33002,34002,32002,33002,29752.493.900
26 gen 20242,34002,36002,33002,34002,30742.996.800
25 gen 20242,31002,34002,31002,33002,29752.619.900
24 gen 20242,34002,35002,30002,30002,26793.047.100
23 gen 20242,29002,30002,26002,30002,26792.444.600
22 gen 20242,30002,32002,24002,24002,20882.835.300
19 gen 20242,31002,32002,30002,30002,26791.069.500
18 gen 20242,36002,36002,31002,32002,28761.794.000
17 gen 20242,38002,40002,36002,37002,33702.318.300
16 gen 20242,41002,42002,36002,36002,32714.103.100
12 gen 20242,50002,50002,44002,46002,42571.186.700
11 gen 20242,45002,47002,42002,43002,39612.526.300
10 gen 20242,43002,44002,40002,42002,38631.207.300
09 gen 20242,37002,41002,37002,40002,36653.509.400
08 gen 20242,35002,38002,35002,37002,33701.625.500
05 gen 20242,31002,35002,30002,32002,28761.912.100
04 gen 20242,30002,32002,29002,29002,25811.069.800
03 gen 20242,29002,32002,28002,31002,27781.387.500
02 gen 20242,28002,32002,27002,28002,24821.439.000
29 dic 20232,31002,33002,26002,32002,28762.815.900
28 dic 20232,32002,33002,30002,31002,27782.069.700
27 dic 20232,29002,32002,28002,28002,24823.097.500
26 dic 20232,26002,31002,26002,30002,2679759.400
22 dic 20232,22002,25002,20002,25002,21862.188.000
22 dic 20230.122 Dividendo
21 dic 20232,34002,35002,30002,32002,16742.214.000
20 dic 20232,34002,36002,30002,31002,15802.908.000
19 dic 20232,34002,36002,31002,33002,17676.266.300
18 dic 20232,29002,33002,28002,29002,13936.640.900
15 dic 20232,30002,30002,25002,25002,10203.748.700
14 dic 20232,30002,30002,27002,28002,13002.166.800
13 dic 20232,19002,28002,19002,27002,12062.505.300
12 dic 20232,17002,19002,16002,18002,03661.597.600
11 dic 20232,17002,18002,15002,16002,01793.376.100
08 dic 20232,20002,23002,17002,19002,04593.671.500
07 dic 20232,22002,22002,17002,21002,06463.362.000
06 dic 20232,27002,28002,23002,24002,09263.843.600
05 dic 20232,19002,23002,18002,22002,07392.652.600
04 dic 20232,20002,23002,19002,19002,04591.966.000
01 dic 20232,20002,23002,18002,22002,07392.620.000
30 nov 20232,17002,27002,14002,21002,06466.972.300
29 nov 20232,20002,21002,17002,17002,02722.629.500
28 nov 20232,15002,18002,15002,15002,00854.236.200
27 nov 20232,17002,19002,11002,12001,98059.133.000
24 nov 20232,19002,20002,12002,13001,98995.282.800
22 nov 20232,56002,57002,16002,28002,130016.443.400
21 nov 20232,63002,64002,55002,56002,39162.968.800
20 nov 20232,61002,67002,60002,67002,49434.628.500
17 nov 20232,68002,75002,68002,71002,53172.785.700
16 nov 20232,74002,75002,69002,72002,54103.161.600
15 nov 20232,65002,70002,65002,66002,4850951.000
14 nov 20232,60002,68002,60002,67002,49433.450.200
13 nov 20232,54002,57002,53002,57002,40096.124.500
10 nov 20232,56002,59002,54002,58002,41022.679.000
09 nov 20232,55002,59002,52002,53002,36352.770.500
08 nov 20232,58002,60002,53002,54002,37291.491.000
07 nov 20232,56002,59002,56002,56002,39161.012.800
*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...