Companhia Energética de Minas Gerais - CEMIG (CIG)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 1.8600 | 1.8800 | 1.8600 | 1.8600 | 1.8600 | 387,700 |
| 25 jul 2024 | 1.8600 | 1.8800 | 1.8400 | 1.8400 | 1.8400 | 941,600 |
| 24 jul 2024 | 1.8500 | 1.8800 | 1.8300 | 1.8400 | 1.8400 | 2,011,900 |
| 23 jul 2024 | 1.9100 | 1.9100 | 1.8600 | 1.8600 | 1.8600 | 910,200 |
| 22 jul 2024 | 1.8600 | 1.9200 | 1.8600 | 1.9100 | 1.9100 | 1,225,500 |
| 19 jul 2024 | 1.9400 | 1.9400 | 1.8400 | 1.8600 | 1.8600 | 1,334,300 |
| 18 jul 2024 | 1.9500 | 1.9800 | 1.9200 | 1.9300 | 1.9300 | 1,856,500 |
| 17 jul 2024 | 1.9800 | 2.0200 | 1.9700 | 2.0000 | 2.0000 | 2,256,300 |
| 16 jul 2024 | 1.9500 | 1.9800 | 1.9400 | 1.9700 | 1.9700 | 1,323,300 |
| 15 jul 2024 | 1.9300 | 1.9400 | 1.9100 | 1.9300 | 1.9300 | 911,400 |
| 12 jul 2024 | 1.9400 | 1.9400 | 1.9100 | 1.9200 | 1.9200 | 958,300 |
| 11 jul 2024 | 1.9200 | 1.9400 | 1.9100 | 1.9400 | 1.9400 | 951,100 |
| 10 jul 2024 | 1.9200 | 1.9200 | 1.8800 | 1.8900 | 1.8900 | 1,392,200 |
| 09 jul 2024 | 1.8900 | 1.9300 | 1.8900 | 1.9100 | 1.9100 | 2,750,400 |
| 08 jul 2024 | 1.8600 | 1.9100 | 1.8500 | 1.8800 | 1.8800 | 2,529,700 |
| 05 jul 2024 | 1.8500 | 1.8700 | 1.8200 | 1.8500 | 1.8500 | 1,871,000 |
| 03 jul 2024 | 1.7900 | 1.8500 | 1.7700 | 1.8500 | 1.8500 | 1,329,500 |
| 02 jul 2024 | 1.7700 | 1.7800 | 1.7300 | 1.7600 | 1.7600 | 1,494,200 |
| 01 jul 2024 | 1.7500 | 1.7900 | 1.7400 | 1.7700 | 1.7700 | 1,769,200 |
| 01 jul 2024 | 0.028 Dividendo | |||||
| 28 jun 2024 | 1.7800 | 1.8100 | 1.7600 | 1.7600 | 1.7320 | 1,424,100 |
| 27 jun 2024 | 1.8500 | 1.8600 | 1.8000 | 1.8200 | 1.7910 | 2,233,700 |
| 26 jun 2024 | 1.8500 | 1.8800 | 1.8300 | 1.8500 | 1.8206 | 1,011,700 |
| 25 jun 2024 | 1.9500 | 1.9700 | 1.9000 | 1.9100 | 1.8796 | 1,385,800 |
| 24 jun 2024 | 1.9100 | 1.9500 | 1.9100 | 1.9500 | 1.9190 | 1,760,000 |
| 21 jun 2024 | 1.8500 | 1.9300 | 1.8500 | 1.9100 | 1.8796 | 3,088,600 |
| 20 jun 2024 | 1.8600 | 1.8800 | 1.8300 | 1.8300 | 1.8009 | 1,822,500 |
| 18 jun 2024 | 1.8200 | 1.8500 | 1.8200 | 1.8200 | 1.7910 | 731,100 |
| 17 jun 2024 | 1.8200 | 1.8400 | 1.8100 | 1.8200 | 1.7910 | 879,400 |
| 14 jun 2024 | 1.8400 | 1.8600 | 1.8100 | 1.8200 | 1.7910 | 1,461,400 |
| 13 jun 2024 | 1.8400 | 1.8700 | 1.8100 | 1.8500 | 1.8206 | 1,284,000 |
| 12 jun 2024 | 1.8700 | 1.8700 | 1.8000 | 1.8200 | 1.7910 | 3,108,100 |
| 11 jun 2024 | 1.8700 | 1.9000 | 1.8600 | 1.8800 | 1.8501 | 2,003,600 |
| 10 jun 2024 | 1.8400 | 1.8700 | 1.8300 | 1.8600 | 1.8304 | 1,695,200 |
| 07 jun 2024 | 1.9300 | 1.9400 | 1.8700 | 1.8800 | 1.8501 | 2,596,000 |
| 06 jun 2024 | 1.9200 | 1.9700 | 1.9200 | 1.9400 | 1.9091 | 1,323,800 |
| 05 jun 2024 | 1.9100 | 1.9300 | 1.8900 | 1.9000 | 1.8698 | 2,574,500 |
| 04 jun 2024 | 1.9100 | 1.9200 | 1.8800 | 1.9000 | 1.8698 | 3,189,000 |
| 03 jun 2024 | 1.8700 | 1.9200 | 1.8600 | 1.9200 | 1.8895 | 2,845,200 |
| 31 may 2024 | 1.9000 | 1.9000 | 1.8500 | 1.8600 | 1.8304 | 1,962,400 |
| 30 may 2024 | 1.9000 | 1.9300 | 1.8900 | 1.9000 | 1.8698 | 550,300 |
| 29 may 2024 | 1.9300 | 1.9400 | 1.8800 | 1.8900 | 1.8599 | 1,393,500 |
| 28 may 2024 | 2.0100 | 2.0100 | 1.9200 | 1.9300 | 1.8993 | 925,500 |
| 24 may 2024 | 2.0000 | 2.0200 | 1.9500 | 1.9700 | 1.9387 | 1,618,900 |
| 24 may 2024 | 13:10 División de acciones | |||||
| 23 may 2024 | 1.9692 | 1.9846 | 1.9538 | 1.9692 | 1.9379 | 1,853,930 |
| 22 may 2024 | 2.0308 | 2.0308 | 1.9692 | 1.9692 | 1.9379 | 1,779,960 |
| 21 may 2024 | 2.0154 | 2.0769 | 2.0154 | 2.0462 | 2.0136 | 2,563,990 |
| 20 may 2024 | 2.0000 | 2.0077 | 1.9846 | 1.9923 | 1.9606 | 1,336,400 |
| 17 may 2024 | 1.9846 | 2.0077 | 1.9615 | 2.0077 | 1.9758 | 780,910 |
| 16 may 2024 | 2.0154 | 2.0308 | 1.9615 | 1.9769 | 1.9455 | 3,081,130 |
| 15 may 2024 | 1.9769 | 2.0077 | 1.9538 | 2.0000 | 1.9682 | 2,117,310 |
| 14 may 2024 | 1.9615 | 1.9923 | 1.9462 | 1.9615 | 1.9303 | 2,783,950 |
| 13 may 2024 | 1.9308 | 1.9769 | 1.9308 | 1.9385 | 1.9076 | 1,294,150 |
| 10 may 2024 | 1.9846 | 1.9846 | 1.8615 | 1.9000 | 1.8698 | 3,130,270 |
| 09 may 2024 | 1.9692 | 1.9769 | 1.9308 | 1.9692 | 1.9379 | 1,091,350 |
| 08 may 2024 | 1.9846 | 2.0077 | 1.9692 | 1.9846 | 1.9530 | 1,231,230 |
| 07 may 2024 | 2.0308 | 2.0308 | 1.9462 | 2.0000 | 1.9682 | 2,479,880 |
| 06 may 2024 | 2.0385 | 2.0615 | 2.0154 | 2.0231 | 1.9909 | 2,901,470 |
| 03 may 2024 | 2.0308 | 2.0615 | 2.0231 | 2.0308 | 1.9985 | 2,329,080 |
| 02 may 2024 | 1.9077 | 2.0231 | 1.9077 | 1.9923 | 1.9606 | 3,393,390 |
| 02 may 2024 | 0.036154 Dividendo | |||||
| 01 may 2024 | 1.8615 | 1.9000 | 1.8462 | 1.8692 | 1.8039 | 1,395,160 |
| 30 abr 2024 | 1.8769 | 1.8923 | 1.8462 | 1.8462 | 1.7816 | 1,873,040 |
| 29 abr 2024 | 1.8846 | 1.9000 | 1.8692 | 1.8923 | 1.8262 | 2,639,130 |
| 26 abr 2024 | 1.8846 | 1.8923 | 1.8538 | 1.8692 | 1.8039 | 1,919,060 |
| 25 abr 2024 | 1.8769 | 1.8846 | 1.8462 | 1.8538 | 1.7891 | 1,901,770 |
| 24 abr 2024 | 1.8923 | 1.8923 | 1.8692 | 1.8923 | 1.8262 | 2,422,680 |
| 23 abr 2024 | 1.8846 | 1.9077 | 1.8692 | 1.9000 | 1.8336 | 2,069,600 |
| 22 abr 2024 | 1.9077 | 1.9154 | 1.8769 | 1.9000 | 1.8336 | 2,186,080 |
| 19 abr 2024 | 1.8923 | 1.9154 | 1.8923 | 1.9077 | 1.8410 | 1,691,950 |
| 18 abr 2024 | 1.8692 | 1.8923 | 1.8385 | 1.8769 | 1.8113 | 2,601,690 |
| 17 abr 2024 | 1.8462 | 1.8769 | 1.8308 | 1.8615 | 1.7965 | 4,850,690 |
| 16 abr 2024 | 1.8615 | 1.8615 | 1.8308 | 1.8462 | 1.7816 | 2,784,730 |
| 15 abr 2024 | 1.8615 | 1.8923 | 1.8385 | 1.8923 | 1.8262 | 5,133,830 |
| 12 abr 2024 | 1.9385 | 1.9462 | 1.8923 | 1.9000 | 1.8336 | 2,224,950 |
| 11 abr 2024 | 1.9615 | 1.9769 | 1.9462 | 1.9538 | 1.8856 | 3,234,400 |
| 10 abr 2024 | 1.9846 | 2.0077 | 1.9462 | 1.9538 | 1.8856 | 5,482,750 |
| 09 abr 2024 | 1.9692 | 2.0077 | 1.9615 | 2.0000 | 1.9301 | 4,697,290 |
| 08 abr 2024 | 1.9385 | 1.9769 | 1.9231 | 1.9615 | 1.8930 | 2,204,150 |
| 05 abr 2024 | 1.9308 | 1.9462 | 1.9154 | 1.9385 | 1.8707 | 2,210,780 |
| 04 abr 2024 | 1.9308 | 1.9846 | 1.9308 | 1.9385 | 1.8707 | 3,348,280 |
| 03 abr 2024 | 1.8846 | 1.9154 | 1.8692 | 1.9154 | 1.8485 | 2,891,330 |
| 02 abr 2024 | 1.9077 | 1.9154 | 1.8846 | 1.8923 | 1.8262 | 3,462,160 |
| 01 abr 2024 | 1.9154 | 1.9308 | 1.8846 | 1.9077 | 1.8410 | 3,442,270 |
| 28 mar 2024 | 1.9154 | 1.9462 | 1.8923 | 1.9000 | 1.8336 | 2,614,820 |
| 28 mar 2024 | 0.026923 Dividendo | |||||
| 27 mar 2024 | 1.8923 | 1.9385 | 1.8692 | 1.9308 | 1.8373 | 5,287,100 |
| 26 mar 2024 | 1.9000 | 1.9385 | 1.8846 | 1.9000 | 1.8080 | 5,485,090 |
| 25 mar 2024 | 1.8769 | 1.9077 | 1.8692 | 1.8923 | 1.8007 | 2,339,740 |
| 22 mar 2024 | 1.8462 | 1.8692 | 1.8154 | 1.8615 | 1.7714 | 4,539,470 |
| 21 mar 2024 | 1.8231 | 1.8385 | 1.8077 | 1.8154 | 1.7275 | 3,560,960 |
| 20 mar 2024 | 1.7538 | 1.8154 | 1.7538 | 1.8077 | 1.7202 | 4,375,540 |
| 19 mar 2024 | 1.7308 | 1.7615 | 1.7231 | 1.7462 | 1.6616 | 2,859,740 |
| 18 mar 2024 | 1.7385 | 1.7538 | 1.7308 | 1.7385 | 1.6543 | 2,831,140 |
| 15 mar 2024 | 1.7154 | 1.7385 | 1.6923 | 1.7308 | 1.6470 | 4,445,480 |
| 14 mar 2024 | 1.7538 | 1.7538 | 1.6923 | 1.7000 | 1.6177 | 7,907,770 |
| 13 mar 2024 | 1.8077 | 1.8308 | 1.7615 | 1.7692 | 1.6836 | 3,557,190 |
| 12 mar 2024 | 1.8077 | 1.8385 | 1.7923 | 1.8231 | 1.7348 | 2,024,490 |
| 11 mar 2024 | 1.8154 | 1.8308 | 1.7923 | 1.8000 | 1.7129 | 2,104,310 |
| *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.