Companhia Energética de Minas Gerais - CEMIG (CIG-C)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:56PM EDT
Fuera de horario:
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 3.0000 | 3.0800 | 3.0100 | 3.0100 | 3.0100 | 7,585 |
| 06 may 2024 | 3.1500 | 3.1500 | 3.0900 | 3.1400 | 3.1400 | 1,593 |
| 03 may 2024 | 3.0250 | 3.1050 | 3.0250 | 3.1050 | 3.1050 | 2,596 |
| 02 may 2024 | 3.0500 | 3.0599 | 2.9900 | 3.0599 | 3.0599 | 60,037 |
| 02 may 2024 | 0.047229 Dividendo | |||||
| 01 may 2024 | 2.9100 | 3.0000 | 2.9100 | 2.9800 | 2.9328 | 1,255 |
| 30 abr 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.8540 | 685 |
| 29 abr 2024 | 2.8600 | 2.9800 | 2.8600 | 2.9700 | 2.9229 | 1,169 |
| 26 abr 2024 | 3.1400 | 3.1400 | 2.9007 | 2.9200 | 2.8737 | 3,247 |
| 25 abr 2024 | 3.1400 | 3.1400 | 2.9100 | 2.9661 | 2.9191 | 4,604 |
| 24 abr 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8442 | 424 |
| 23 abr 2024 | 2.9400 | 2.9400 | 2.9200 | 2.9300 | 2.8836 | 1,703 |
| 22 abr 2024 | 2.9600 | 3.0800 | 2.9500 | 2.9500 | 2.9032 | 22,046 |
| 19 abr 2024 | 2.9000 | 3.0000 | 2.8800 | 3.0000 | 2.9525 | 1,597 |
| 18 abr 2024 | 2.9600 | 2.9600 | 2.8600 | 2.8600 | 2.8147 | 563 |
| 17 abr 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.7950 | - |
| 16 abr 2024 | 2.8500 | 2.9290 | 2.8400 | 2.8400 | 2.7950 | 3,495 |
| 15 abr 2024 | 3.0600 | 3.0600 | 2.8300 | 2.8800 | 2.8344 | 1,001 |
| 12 abr 2024 | 2.9850 | 2.9900 | 2.9700 | 2.9700 | 2.9229 | 1,167 |
| 11 abr 2024 | 2.9900 | 3.1000 | 2.9809 | 3.0450 | 2.9967 | 2,748 |
| 10 abr 2024 | 3.0500 | 3.0550 | 3.0500 | 3.0500 | 3.0017 | 1,085 |
| 09 abr 2024 | 3.0000 | 3.1100 | 2.9900 | 3.1100 | 3.0607 | 1,532 |
| 08 abr 2024 | 2.9400 | 3.1000 | 2.9400 | 2.9600 | 2.9131 | 25,339 |
| 05 abr 2024 | 2.9050 | 2.9050 | 2.9000 | 2.9000 | 2.8540 | 1,168 |
| 04 abr 2024 | 2.9200 | 2.9700 | 2.8700 | 2.8700 | 2.8245 | 3,358 |
| 03 abr 2024 | 2.8200 | 2.9000 | 2.8200 | 2.9000 | 2.8540 | 5,893 |
| 02 abr 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8147 | 563 |
| 01 abr 2024 | 2.9700 | 2.9700 | 2.8712 | 2.8900 | 2.8442 | 2,468 |
| 28 mar 2024 | 2.9500 | 2.9500 | 2.8950 | 2.9000 | 2.8540 | 1,428 |
| 28 mar 2024 | 0.035205 Dividendo | |||||
| 27 mar 2024 | 2.7800 | 2.9000 | 2.7800 | 2.8500 | 2.7702 | 15,481 |
| 26 mar 2024 | 2.8000 | 2.8900 | 2.8000 | 2.8689 | 2.7886 | 3,327 |
| 25 mar 2024 | 2.8000 | 2.8700 | 2.8000 | 2.8699 | 2.7895 | 10,462 |
| 22 mar 2024 | 2.7800 | 2.7900 | 2.7301 | 2.7900 | 2.7119 | 2,456 |
| 21 mar 2024 | 2.7000 | 2.7700 | 2.7000 | 2.7450 | 2.6681 | 10,551 |
| 20 mar 2024 | 2.7800 | 2.7800 | 2.6401 | 2.6815 | 2.6064 | 5,157 |
| 19 mar 2024 | 2.6000 | 2.7000 | 2.5900 | 2.6899 | 2.6146 | 9,708 |
| 18 mar 2024 | 2.9000 | 2.9000 | 2.6100 | 2.6100 | 2.5369 | 76,095 |
| 15 mar 2024 | 2.8800 | 2.8800 | 2.7000 | 2.7000 | 2.6244 | 7,232 |
| 14 mar 2024 | 2.8400 | 2.8900 | 2.7500 | 2.8900 | 2.8091 | 5,944 |
| 13 mar 2024 | 2.8400 | 2.9100 | 2.8400 | 2.8800 | 2.7993 | 3,945 |
| 12 mar 2024 | 2.9100 | 2.9200 | 2.9100 | 2.9200 | 2.8382 | 800 |
| 11 mar 2024 | 3.0000 | 3.0000 | 2.9400 | 2.9500 | 2.8674 | 1,476 |
| 08 mar 2024 | 2.9700 | 2.9800 | 2.9700 | 2.9800 | 2.8965 | 1,326 |
| 07 mar 2024 | 2.9800 | 2.9800 | 2.8900 | 2.9100 | 2.8285 | 13,342 |
| 06 mar 2024 | 2.9800 | 2.9800 | 2.9300 | 2.9300 | 2.8479 | 1,210 |
| 05 mar 2024 | 2.9800 | 2.9800 | 2.9500 | 2.9501 | 2.8675 | 2,739 |
| 04 mar 2024 | 3.0000 | 3.0000 | 2.9500 | 2.9688 | 2.8857 | 2,399 |
| 01 mar 2024 | 3.0100 | 3.0300 | 3.0100 | 3.0200 | 2.9354 | 4,153 |
| 29 feb 2024 | 2.9800 | 3.0011 | 2.9800 | 2.9900 | 2.9063 | 1,556 |
| 28 feb 2024 | 2.9800 | 3.0000 | 2.9800 | 3.0000 | 2.9160 | 1,206 |
| 27 feb 2024 | 2.9800 | 3.0000 | 2.9800 | 3.0000 | 2.9160 | 1,698 |
| 26 feb 2024 | 3.0300 | 3.0300 | 2.9700 | 2.9782 | 2.8948 | 1,435 |
| 23 feb 2024 | 2.9500 | 2.9600 | 2.9500 | 2.9500 | 2.8674 | 3,184 |
| 22 feb 2024 | 3.0100 | 3.0100 | 2.9900 | 2.9900 | 2.9063 | 2,476 |
| 21 feb 2024 | 3.0500 | 3.0900 | 3.0019 | 3.0019 | 2.9178 | 9,728 |
| 20 feb 2024 | 3.0600 | 3.0700 | 3.0300 | 3.0600 | 2.9743 | 3,334 |
| 16 feb 2024 | 2.9700 | 2.9900 | 2.9500 | 2.9500 | 2.8674 | 8,036 |
| 15 feb 2024 | 2.9901 | 2.9901 | 2.9700 | 2.9700 | 2.8868 | 1,845 |
| 14 feb 2024 | 2.8300 | 2.9700 | 2.8300 | 2.9700 | 2.8868 | 1,557 |
| 13 feb 2024 | 2.9700 | 2.9700 | 2.9100 | 2.9500 | 2.8674 | 1,225 |
| 12 feb 2024 | 3.0000 | 3.0000 | 2.9400 | 2.9400 | 2.8577 | 7,445 |
| 09 feb 2024 | 2.9800 | 2.9890 | 2.9600 | 2.9890 | 2.9053 | 2,718 |
| 08 feb 2024 | 2.9700 | 2.9700 | 2.9400 | 2.9500 | 2.8674 | 8,591 |
| 07 feb 2024 | 3.0600 | 3.0600 | 3.0000 | 3.0000 | 2.9160 | 2,757 |
| 06 feb 2024 | 3.0000 | 3.0500 | 3.0000 | 3.0400 | 2.9549 | 9,804 |
| 05 feb 2024 | 2.9500 | 3.0000 | 2.9500 | 3.0000 | 2.9160 | 7,615 |
| 02 feb 2024 | 2.9700 | 2.9850 | 2.9700 | 2.9700 | 2.8868 | 5,873 |
| 01 feb 2024 | 2.9400 | 3.0200 | 2.9400 | 3.0000 | 2.9160 | 8,700 |
| 31 ene 2024 | 2.9800 | 3.0200 | 2.9800 | 2.9800 | 2.8965 | 5,693 |
| 30 ene 2024 | 2.9900 | 3.0000 | 2.9600 | 2.9800 | 2.8965 | 6,649 |
| 29 ene 2024 | 2.9900 | 3.0000 | 2.9800 | 2.9910 | 2.9072 | 6,919 |
| 26 ene 2024 | 3.0400 | 3.0500 | 2.9900 | 2.9900 | 2.9063 | 58,757 |
| 25 ene 2024 | 3.0200 | 3.0400 | 3.0200 | 3.0300 | 2.9451 | 1,264 |
| 24 ene 2024 | 3.0200 | 3.0300 | 3.0131 | 3.0200 | 2.9354 | 4,187 |
| 23 ene 2024 | 2.9800 | 2.9950 | 2.9800 | 2.9950 | 2.9111 | 5,265 |
| 22 ene 2024 | 2.9600 | 3.0000 | 2.9300 | 2.9700 | 2.8868 | 40,264 |
| 19 ene 2024 | 2.9900 | 3.0300 | 2.9800 | 2.9800 | 2.8965 | 2,810 |
| 18 ene 2024 | 3.0300 | 3.0300 | 2.9700 | 3.0000 | 2.9160 | 9,967 |
| 17 ene 2024 | 3.0000 | 3.0100 | 2.9700 | 2.9900 | 2.9063 | 5,924 |
| 16 ene 2024 | 3.0800 | 3.0800 | 3.0000 | 3.0000 | 2.9160 | 18,167 |
| 12 ene 2024 | 3.2000 | 3.2500 | 3.1000 | 3.1000 | 3.0132 | 224,168 |
| 11 ene 2024 | 3.1800 | 3.2200 | 3.1101 | 3.1500 | 3.0618 | 1,041,220 |
| 10 ene 2024 | 3.1400 | 3.1600 | 3.1100 | 3.1500 | 3.0618 | 32,657 |
| 09 ene 2024 | 3.0900 | 3.1600 | 3.0600 | 3.1500 | 3.0618 | 38,494 |
| 08 ene 2024 | 3.0600 | 3.1700 | 3.0600 | 3.1700 | 3.0812 | 26,877 |
| 05 ene 2024 | 3.0300 | 3.0800 | 3.0300 | 3.0800 | 2.9937 | 23,860 |
| 04 ene 2024 | 3.0800 | 3.1000 | 3.0400 | 3.0500 | 2.9646 | 32,152 |
| 03 ene 2024 | 3.0500 | 3.1500 | 3.0200 | 3.1100 | 3.0229 | 39,447 |
| 02 ene 2024 | 3.0500 | 3.1700 | 3.0400 | 3.1400 | 3.0521 | 37,023 |
| 29 dic 2023 | 3.1200 | 3.1500 | 3.0300 | 3.1500 | 3.0618 | 37,405 |
| 28 dic 2023 | 2.9900 | 3.2500 | 2.9900 | 3.1200 | 3.0326 | 32,352 |
| 27 dic 2023 | 3.0200 | 3.0700 | 2.9700 | 2.9700 | 2.8868 | 12,903 |
| 26 dic 2023 | 3.0700 | 3.0900 | 3.0000 | 3.0600 | 2.9743 | 26,880 |
| 22 dic 2023 | 3.0500 | 3.0700 | 2.9882 | 3.0700 | 2.9840 | 32,513 |
| 22 dic 2023 | 0.121573 Dividendo | |||||
| 21 dic 2023 | 3.0800 | 3.0900 | 3.0500 | 3.0500 | 2.8464 | 22,324 |
| 20 dic 2023 | 3.1000 | 3.1100 | 3.0300 | 3.1000 | 2.8931 | 31,990 |
| 19 dic 2023 | 3.0900 | 3.1300 | 3.0500 | 3.0500 | 2.8464 | 44,808 |
| 18 dic 2023 | 3.1100 | 3.1100 | 3.0800 | 3.0900 | 2.8837 | 32,059 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.