U.S. markets open in 3 hours 5 minutes

Companhia Energética de Minas Gerais - CEMIG (CIG)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
1.9700+0.0400 (+2.07%)
Al cierre: 04:00PM EDT
1.9700 0.00 (0.00%)
Antes de la apertura del mercado: 05:39AM EDT
Periodo de tiempo:
17 jul 2023 - 17 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 jul 20241.95001.98001.94001.97001.97001,323,300
15 jul 20241.93001.94001.91001.93001.9300911,400
12 jul 20241.94001.94001.91001.92001.9200958,300
11 jul 20241.92001.94001.91001.94001.9400951,100
10 jul 20241.92001.92001.88001.89001.89001,392,200
09 jul 20241.89001.93001.89001.91001.91002,750,400
08 jul 20241.86001.91001.85001.88001.88002,529,700
05 jul 20241.85001.87001.82001.85001.85001,871,000
03 jul 20241.79001.85001.77001.85001.85001,329,500
02 jul 20241.77001.78001.73001.76001.76001,494,200
01 jul 20241.75001.79001.74001.77001.77001,769,200
01 jul 20240.028 Dividendo
28 jun 20241.78001.81001.76001.76001.73201,424,100
27 jun 20241.85001.86001.80001.82001.79102,233,700
26 jun 20241.85001.88001.83001.85001.82061,011,700
25 jun 20241.95001.97001.90001.91001.87961,385,800
24 jun 20241.91001.95001.91001.95001.91901,760,000
21 jun 20241.85001.93001.85001.91001.87963,088,600
20 jun 20241.86001.88001.83001.83001.80091,822,500
18 jun 20241.82001.85001.82001.82001.7910731,100
17 jun 20241.82001.84001.81001.82001.7910879,400
14 jun 20241.84001.86001.81001.82001.79101,461,400
13 jun 20241.84001.87001.81001.85001.82061,284,000
12 jun 20241.87001.87001.80001.82001.79103,108,100
11 jun 20241.87001.90001.86001.88001.85012,003,600
10 jun 20241.84001.87001.83001.86001.83041,695,200
07 jun 20241.93001.94001.87001.88001.85012,596,000
06 jun 20241.92001.97001.92001.94001.90911,323,800
05 jun 20241.91001.93001.89001.90001.86982,574,500
04 jun 20241.91001.92001.88001.90001.86983,189,000
03 jun 20241.87001.92001.86001.92001.88952,845,200
31 may 20241.90001.90001.85001.86001.83041,962,400
30 may 20241.90001.93001.89001.90001.8698550,300
29 may 20241.93001.94001.88001.89001.85991,393,500
28 may 20242.01002.01001.92001.93001.8993925,500
24 may 20242.00002.02001.95001.97001.93871,618,900
24 may 202413:10 División de acciones
23 may 20241.96921.98461.95381.96921.93791,853,930
22 may 20242.03082.03081.96921.96921.93791,779,960
21 may 20242.01542.07692.01542.04622.01362,563,990
20 may 20242.00002.00771.98461.99231.96061,336,400
17 may 20241.98462.00771.96152.00771.9758780,910
16 may 20242.01542.03081.96151.97691.94553,081,130
15 may 20241.97692.00771.95382.00001.96822,117,310
14 may 20241.96151.99231.94621.96151.93032,783,950
13 may 20241.93081.97691.93081.93851.90761,294,150
10 may 20241.98461.98461.86151.90001.86983,130,270
09 may 20241.96921.97691.93081.96921.93791,091,350
08 may 20241.98462.00771.96921.98461.95301,231,230
07 may 20242.03082.03081.94622.00001.96822,479,880
06 may 20242.03852.06152.01542.02311.99092,901,470
03 may 20242.03082.06152.02312.03081.99852,329,080
02 may 20241.90772.02311.90771.99231.96063,393,390
02 may 20240.036154 Dividendo
01 may 20241.86151.90001.84621.86921.80391,395,160
30 abr 20241.87691.89231.84621.84621.78161,873,040
29 abr 20241.88461.90001.86921.89231.82622,639,130
26 abr 20241.88461.89231.85381.86921.80391,919,060
25 abr 20241.87691.88461.84621.85381.78911,901,770
24 abr 20241.89231.89231.86921.89231.82622,422,680
23 abr 20241.88461.90771.86921.90001.83362,069,600
22 abr 20241.90771.91541.87691.90001.83362,186,080
19 abr 20241.89231.91541.89231.90771.84101,691,950
18 abr 20241.86921.89231.83851.87691.81132,601,690
17 abr 20241.84621.87691.83081.86151.79654,850,690
16 abr 20241.86151.86151.83081.84621.78162,784,730
15 abr 20241.86151.89231.83851.89231.82625,133,830
12 abr 20241.93851.94621.89231.90001.83362,224,950
11 abr 20241.96151.97691.94621.95381.88563,234,400
10 abr 20241.98462.00771.94621.95381.88565,482,750
09 abr 20241.96922.00771.96152.00001.93014,697,290
08 abr 20241.93851.97691.92311.96151.89302,204,150
05 abr 20241.93081.94621.91541.93851.87072,210,780
04 abr 20241.93081.98461.93081.93851.87073,348,280
03 abr 20241.88461.91541.86921.91541.84852,891,330
02 abr 20241.90771.91541.88461.89231.82623,462,160
01 abr 20241.91541.93081.88461.90771.84103,442,270
28 mar 20241.91541.94621.89231.90001.83362,614,820
28 mar 20240.026923 Dividendo
27 mar 20241.89231.93851.86921.93081.83735,287,100
26 mar 20241.90001.93851.88461.90001.80805,485,090
25 mar 20241.87691.90771.86921.89231.80072,339,740
22 mar 20241.84621.86921.81541.86151.77144,539,470
21 mar 20241.82311.83851.80771.81541.72753,560,960
20 mar 20241.75381.81541.75381.80771.72024,375,540
19 mar 20241.73081.76151.72311.74621.66162,859,740
18 mar 20241.73851.75381.73081.73851.65432,831,140
15 mar 20241.71541.73851.69231.73081.64704,445,480
14 mar 20241.75381.75381.69231.70001.61777,907,770
13 mar 20241.80771.83081.76151.76921.68363,557,190
12 mar 20241.80771.83851.79231.82311.73482,024,490
11 mar 20241.81541.83081.79231.80001.71292,104,310
08 mar 20241.78461.83081.78461.82311.73481,366,820
07 mar 20241.80771.82311.77691.81541.72755,518,370
06 mar 20241.84621.86151.83081.83851.74953,028,480
05 mar 20241.81541.84621.81541.82311.73483,174,470
04 mar 20241.82311.84621.81541.81541.72752,757,950
01 mar 20241.86151.88461.83851.85381.76413,686,410
29 feb 20241.80771.83081.80771.82311.73482,954,510
28 feb 20241.80001.81541.79231.80771.72021,723,020
*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...