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
60.236,18 +128,01 (+0,21%)
Companhia Energética de Minas Gerais - CEMIG (XCMIG.MC)
MCE - MCE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 04:03PM 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 | 1,8000 | 1,8400 | 1,8000 | 1,8100 | 1,8100 | 1.600 |
| 20 giu 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 20 giu 2024 | 0.150212 Dividendo | |||||
| 19 giu 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7500 | 1,5998 | 2.200 |
| 18 giu 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,5998 | - |
| 17 giu 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7500 | 1,5998 | 200 |
| 14 giu 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,6089 | - |
| 13 giu 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7600 | 1,6089 | 3.000 |
| 12 giu 2024 | 1,7700 | 1,7700 | 1,7400 | 1,7500 | 1,5998 | 18.617 |
| 11 giu 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,6729 | - |
| 10 giu 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,6729 | - |
| 07 giu 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8300 | 1,6729 | 1.500 |
| 06 giu 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,6455 | - |
| 05 giu 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,6455 | - |
| 04 giu 2024 | 1,8500 | 1,8500 | 1,8100 | 1,8000 | 1,6455 | 16.100 |
| 03 giu 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,6089 | - |
| 31 mag 2024 | 1,8300 | 1,8300 | 1,8300 | 1,7600 | 1,6089 | 200 |
| 30 mag 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,6729 | - |
| 29 mag 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8300 | 1,6729 | 4.000 |
| 28 mag 2024 | 1,9000 | 1,9000 | 1,9000 | 1,8600 | 1,7003 | 100 |
| 27 mag 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,7278 | - |
| 24 mag 2024 | 1,9200 | 1,9200 | 1,9200 | 1,8900 | 1,7278 | 2.000 |
| 23 mag 2024 | 1,9200 | 1,9200 | 1,9200 | 1,8900 | 1,7278 | 2.500 |
| 22 mag 2024 | 1,9500 | 1,9600 | 1,9500 | 1,9200 | 1,7552 | 1.991 |
| 21 mag 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9500 | 1,7826 | 2.000 |
| 20 mag 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,7278 | - |
| 17 mag 2024 | 1,9100 | 1,9100 | 1,9100 | 1,8900 | 1,7278 | 550 |
| 16 mag 2024 | 1,9000 | 1,9400 | 1,9000 | 1,9300 | 1,7643 | 9.000 |
| 15 mag 2024 | 1,8600 | 1,8800 | 1,8600 | 1,8700 | 1,7095 | 598 |
| 14 mag 2024 | 1,9000 | 1,9000 | 1,9000 | 1,8700 | 1,7095 | 400 |
| 13 mag 2024 | 1,8200 | 1,9400 | 1,8200 | 1,8700 | 1,7095 | 6.067 |
| 10 mag 2024 | 1,8500 | 1,9200 | 1,8500 | 1,8500 | 1,6912 | 3.546 |
| 09 mag 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,7461 | - |
| 08 mag 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9100 | 1,7461 | 1.550 |
| 07 mag 2024 | 1,9800 | 1,9800 | 1,9100 | 1,8900 | 1,7278 | 7.011 |
| 06 mag 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9500 | 1,7826 | 1.000 |
| 03 mag 2024 | 1,9600 | 1,9900 | 1,9600 | 1,9600 | 1,7918 | 4.531 |
| 02 mag 2024 | 1,8000 | 1,9000 | 1,8000 | 1,8800 | 1,7186 | 29.132 |
| 30 apr 2024 | 2,3000 | 2,4800 | 1,7500 | 1,7600 | 1,6089 | 26.498 |
| 30 apr 2024 | 130:100 Frazionamento azionario | |||||
| 29 apr 2024 | 1,8000 | 1,8154 | 1,8000 | 1,8154 | 1,6596 | 8.923 |
| 26 apr 2024 | 1,8154 | 1,8154 | 1,8154 | 1,8000 | 1,6455 | 5.200 |
| 26 apr 2024 | 0.18636 Dividendo | |||||
| 25 apr 2024 | 1,8154 | 1,8154 | 1,8154 | 1,8000 | 1,4751 | 3.250 |
| 24 apr 2024 | 2,4000 | 2,4000 | 2,3200 | 2,3600 | 1,9341 | 1.021 |
| 23 apr 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3400 | 1,9177 | 2.000 |
| 22 apr 2024 | 2,3800 | 2,3800 | 2,3400 | 2,3600 | 1,9341 | 8.299 |
| 19 apr 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 1,9177 | - |
| 18 apr 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3400 | 1,9177 | 15.000 |
| 17 apr 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 1,9341 | 1.000 |
| 16 apr 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3200 | 1,9013 | 5.100 |
| 15 apr 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3600 | 1,9341 | 1.310 |
| 12 apr 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4200 | 1,9832 | 850 |
| 11 apr 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4400 | 1,9996 | 1 |
| 10 apr 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 1,9996 | - |
| 09 apr 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4400 | 1,9996 | 101 |
| 08 apr 2024 | 2,4200 | 2,4200 | 2,4000 | 2,4200 | 1,9832 | 3.653 |
| 05 apr 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 1,9177 | - |
| 04 apr 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 1,9177 | - |
| 03 apr 2024 | 2,4000 | 2,4000 | 2,4000 | 2,3400 | 1,9177 | 500 |
| 02 apr 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3600 | 1,9341 | 798 |
| 28 mar 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 1,9177 | - |
| 27 mar 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 1,9177 | - |
| 26 mar 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 1,9177 | - |
| 25 mar 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 1,9177 | 10.100 |
| 25 mar 2024 | 0.270101 Dividendo | |||||
| 22 mar 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 1,5488 | - |
| 21 mar 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 1,5488 | - |
| 20 mar 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 1,5488 | 2.000 |
| 19 mar 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 1,4771 | - |
| 18 mar 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 1,4771 | - |
| 15 mar 2024 | 2,1000 | 2,1000 | 2,1000 | 2,0600 | 1,4771 | 1.000 |
| 14 mar 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 1,6062 | - |
| 13 mar 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 1,6062 | - |
| 12 mar 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 1,6062 | - |
| 11 mar 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 1,6062 | - |
| 08 mar 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2400 | 1,6062 | 25 |
| 07 mar 2024 | 2,2800 | 2,2800 | 2,1800 | 2,2000 | 1,5775 | 8.255 |
| 06 mar 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 1,6062 | - |
| 05 mar 2024 | 2,2800 | 2,2800 | 2,2600 | 2,2400 | 1,6062 | 1.700 |
| 04 mar 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1,6492 | - |
| 01 mar 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3000 | 1,6492 | 4.000 |
| 29 feb 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 1,5775 | - |
| 28 feb 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 1,5775 | - |
| 27 feb 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 1,5775 | - |
| 26 feb 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 1,5775 | - |
| 23 feb 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 1,5775 | - |
| 22 feb 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 1,5775 | 1.000 |
| 21 feb 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 1,6349 | - |
| 20 feb 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2800 | 1,6349 | 20 |
| 19 feb 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 1,5488 | - |
| 16 feb 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1600 | 1,5488 | 3.000 |
| 15 feb 2024 | 2,1800 | 2,1800 | 2,1400 | 2,1400 | 1,5345 | 15.248 |
| 14 feb 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 1,5201 | - |
| 13 feb 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 1,5201 | - |
| 12 feb 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 1,5201 | - |
| 09 feb 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 1,5201 | 2.000 |
| 08 feb 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 1,5488 | - |
| 07 feb 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 1,5488 | - |
| 06 feb 2024 | 2,1800 | 2,1800 | 2,1400 | 2,1600 | 1,5488 | 3.685 |
| *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.