U.S. markets closed

Companhia Energética de Minas Gerais - CEMIG (CIG)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.47000.0000 (0.00%)
Al cierre: 04:00PM EDT
2.4797 +0.01 (+0.39%)
Fuera de horario: 06:08PM EDT
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 abr 20242.45002.48002.43012.47002.47001,590,585
22 abr 20242.48002.49002.44002.47002.47001,681,600
19 abr 20242.46002.49002.46002.48002.48001,301,500
18 abr 20242.43002.46002.39002.44002.44002,001,300
17 abr 20242.40002.44002.38002.42002.42003,731,300
16 abr 20242.42002.42002.38002.40002.40002,142,100
15 abr 20242.42002.46002.39002.46002.46003,949,100
12 abr 20242.52002.53002.46002.47002.47001,711,500
11 abr 20242.55002.57002.53002.54002.54002,488,000
10 abr 20242.58002.61002.53002.54002.54004,217,500
09 abr 20242.56002.61002.55002.60002.60003,613,300
08 abr 20242.52002.57002.50002.55002.55001,695,500
05 abr 20242.51002.53002.49002.52002.52001,700,600
04 abr 20242.51002.58002.51002.52002.52002,575,600
03 abr 20242.45002.49002.43002.49002.49002,224,100
02 abr 20242.48002.49002.45002.46002.46002,663,200
01 abr 20242.49002.51002.45002.48002.48002,647,900
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 ene 20242.31002.34002.28002.28002.24823,012,300
30 ene 20242.32002.34002.28002.28002.24822,182,000
29 ene 20242.33002.34002.32002.33002.29752,493,900
26 ene 20242.34002.36002.33002.34002.30742,996,800
25 ene 20242.31002.34002.31002.33002.29752,619,900
24 ene 20242.34002.35002.30002.30002.26793,047,100
23 ene 20242.29002.30002.26002.30002.26792,444,600
22 ene 20242.30002.32002.24002.24002.20882,835,300
19 ene 20242.31002.32002.30002.30002.26791,069,500
18 ene 20242.36002.36002.31002.32002.28761,794,000
17 ene 20242.38002.40002.36002.37002.33702,318,300
16 ene 20242.41002.42002.36002.36002.32714,103,100
12 ene 20242.50002.50002.44002.46002.42571,186,700
11 ene 20242.45002.47002.42002.43002.39612,526,300
10 ene 20242.43002.44002.40002.42002.38631,207,300
09 ene 20242.37002.41002.37002.40002.36653,509,400
08 ene 20242.35002.38002.35002.37002.33701,625,500
05 ene 20242.31002.35002.30002.32002.28761,912,100
04 ene 20242.30002.32002.29002.29002.25811,069,800
03 ene 20242.29002.32002.28002.31002.27781,387,500
02 ene 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
*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...