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:
08 sept 2023 - 08 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 2.1300 | 2.1300 | 2.1000 | 2.1100 | 2.1100 | 2,201,700 |
| 05 sept 2024 | 2.1200 | 2.1300 | 2.0800 | 2.1200 | 2.1200 | 2,545,500 |
| 04 sept 2024 | 2.0600 | 2.1100 | 2.0500 | 2.1000 | 2.1000 | 1,602,700 |
| 03 sept 2024 | 2.0700 | 2.0700 | 2.0300 | 2.0400 | 2.0400 | 1,200,100 |
| 30 ago 2024 | 2.0300 | 2.0600 | 2.0100 | 2.0500 | 2.0500 | 1,928,700 |
| 29 ago 2024 | 2.0100 | 2.0500 | 2.0000 | 2.0400 | 2.0400 | 1,827,500 |
| 28 ago 2024 | 2.0300 | 2.0800 | 2.0100 | 2.0600 | 2.0600 | 1,046,300 |
| 27 ago 2024 | 2.0700 | 2.0700 | 2.0200 | 2.0300 | 2.0300 | 1,313,600 |
| 26 ago 2024 | 2.0500 | 2.0900 | 2.0400 | 2.0700 | 2.0700 | 1,011,200 |
| 26 ago 2024 | 0.091 Dividendo | |||||
| 23 ago 2024 | 2.1400 | 2.1900 | 2.1200 | 2.1900 | 2.0990 | 2,162,200 |
| 22 ago 2024 | 2.1500 | 2.1600 | 2.0900 | 2.1100 | 2.0223 | 3,568,000 |
| 21 ago 2024 | 2.1600 | 2.1700 | 2.1400 | 2.1500 | 2.0607 | 789,600 |
| 20 ago 2024 | 2.1500 | 2.1600 | 2.1200 | 2.1400 | 2.0511 | 1,408,600 |
| 19 ago 2024 | 2.0900 | 2.1700 | 2.0800 | 2.1600 | 2.0702 | 2,579,600 |
| 16 ago 2024 | 2.1100 | 2.1100 | 2.0700 | 2.0800 | 1.9936 | 1,275,000 |
| 15 ago 2024 | 2.1300 | 2.1500 | 2.0600 | 2.0700 | 1.9840 | 3,704,600 |
| 14 ago 2024 | 2.1100 | 2.1700 | 2.0800 | 2.1600 | 2.0702 | 4,805,400 |
| 13 ago 2024 | 1.9700 | 2.0200 | 1.9700 | 2.0200 | 1.9361 | 2,178,600 |
| 12 ago 2024 | 1.9500 | 1.9700 | 1.9300 | 1.9500 | 1.8690 | 1,770,500 |
| 09 ago 2024 | 1.9100 | 1.9400 | 1.9000 | 1.9400 | 1.8594 | 1,302,000 |
| 08 ago 2024 | 1.8900 | 1.9000 | 1.8700 | 1.8800 | 1.8019 | 1,012,000 |
| 07 ago 2024 | 1.9000 | 1.9200 | 1.8800 | 1.8900 | 1.8115 | 2,477,900 |
| 06 ago 2024 | 1.8800 | 1.9000 | 1.8600 | 1.8800 | 1.8019 | 1,522,600 |
| 05 ago 2024 | 1.7800 | 1.8500 | 1.7700 | 1.8400 | 1.7635 | 2,061,800 |
| 02 ago 2024 | 1.8800 | 1.8900 | 1.8400 | 1.8400 | 1.7635 | 885,600 |
| 01 ago 2024 | 1.9000 | 1.9100 | 1.8600 | 1.8600 | 1.7827 | 816,700 |
| 31 jul 2024 | 1.8800 | 1.9200 | 1.8700 | 1.9000 | 1.8211 | 2,698,500 |
| 30 jul 2024 | 1.9100 | 1.9300 | 1.9000 | 1.9200 | 1.8402 | 2,139,000 |
| 29 jul 2024 | 1.8800 | 1.9400 | 1.8700 | 1.9300 | 1.8498 | 2,842,800 |
| 26 jul 2024 | 1.8600 | 1.8800 | 1.8600 | 1.8600 | 1.7827 | 387,700 |
| 25 jul 2024 | 1.8600 | 1.8800 | 1.8400 | 1.8400 | 1.7635 | 941,600 |
| 24 jul 2024 | 1.8500 | 1.8800 | 1.8300 | 1.8400 | 1.7635 | 2,011,900 |
| 23 jul 2024 | 1.9100 | 1.9100 | 1.8600 | 1.8600 | 1.7827 | 910,200 |
| 22 jul 2024 | 1.8600 | 1.9200 | 1.8600 | 1.9100 | 1.8306 | 1,225,500 |
| 19 jul 2024 | 1.9400 | 1.9400 | 1.8400 | 1.8600 | 1.7827 | 1,334,300 |
| 18 jul 2024 | 1.9500 | 1.9800 | 1.9200 | 1.9300 | 1.8498 | 1,856,500 |
| 17 jul 2024 | 1.9800 | 2.0200 | 1.9700 | 2.0000 | 1.9169 | 2,256,300 |
| 16 jul 2024 | 1.9500 | 1.9800 | 1.9400 | 1.9700 | 1.8881 | 1,323,300 |
| 15 jul 2024 | 1.9300 | 1.9400 | 1.9100 | 1.9300 | 1.8498 | 911,400 |
| 12 jul 2024 | 1.9400 | 1.9400 | 1.9100 | 1.9200 | 1.8402 | 958,300 |
| 11 jul 2024 | 1.9200 | 1.9400 | 1.9100 | 1.9400 | 1.8594 | 951,100 |
| 10 jul 2024 | 1.9200 | 1.9200 | 1.8800 | 1.8900 | 1.8115 | 1,392,200 |
| 09 jul 2024 | 1.8900 | 1.9300 | 1.8900 | 1.9100 | 1.8306 | 2,750,400 |
| 08 jul 2024 | 1.8600 | 1.9100 | 1.8500 | 1.8800 | 1.8019 | 2,529,700 |
| 05 jul 2024 | 1.8500 | 1.8700 | 1.8200 | 1.8500 | 1.7731 | 1,871,000 |
| 03 jul 2024 | 1.7900 | 1.8500 | 1.7700 | 1.8500 | 1.7731 | 1,329,500 |
| 02 jul 2024 | 1.7700 | 1.7800 | 1.7300 | 1.7600 | 1.6869 | 1,494,200 |
| 01 jul 2024 | 1.7500 | 1.7900 | 1.7400 | 1.7700 | 1.6965 | 1,769,200 |
| 01 jul 2024 | 0.028 Dividendo | |||||
| 28 jun 2024 | 1.7800 | 1.8100 | 1.7600 | 1.7600 | 1.6600 | 1,424,100 |
| 27 jun 2024 | 1.8500 | 1.8600 | 1.8000 | 1.8200 | 1.7166 | 2,233,700 |
| 26 jun 2024 | 1.8500 | 1.8800 | 1.8300 | 1.8500 | 1.7449 | 1,011,700 |
| 25 jun 2024 | 1.9500 | 1.9700 | 1.9000 | 1.9100 | 1.8015 | 1,385,800 |
| 24 jun 2024 | 1.9100 | 1.9500 | 1.9100 | 1.9500 | 1.8392 | 1,760,000 |
| 21 jun 2024 | 1.8500 | 1.9300 | 1.8500 | 1.9100 | 1.8015 | 3,088,600 |
| 20 jun 2024 | 1.8600 | 1.8800 | 1.8300 | 1.8300 | 1.7261 | 1,822,500 |
| 18 jun 2024 | 1.8200 | 1.8500 | 1.8200 | 1.8200 | 1.7166 | 731,100 |
| 17 jun 2024 | 1.8200 | 1.8400 | 1.8100 | 1.8200 | 1.7166 | 879,400 |
| 14 jun 2024 | 1.8400 | 1.8600 | 1.8100 | 1.8200 | 1.7166 | 1,461,400 |
| 13 jun 2024 | 1.8400 | 1.8700 | 1.8100 | 1.8500 | 1.7449 | 1,284,000 |
| 12 jun 2024 | 1.8700 | 1.8700 | 1.8000 | 1.8200 | 1.7166 | 3,108,100 |
| 11 jun 2024 | 1.8700 | 1.9000 | 1.8600 | 1.8800 | 1.7732 | 2,003,600 |
| 10 jun 2024 | 1.8400 | 1.8700 | 1.8300 | 1.8600 | 1.7544 | 1,695,200 |
| 07 jun 2024 | 1.9300 | 1.9400 | 1.8700 | 1.8800 | 1.7732 | 2,596,000 |
| 06 jun 2024 | 1.9200 | 1.9700 | 1.9200 | 1.9400 | 1.8298 | 1,323,800 |
| 05 jun 2024 | 1.9100 | 1.9300 | 1.8900 | 1.9000 | 1.7921 | 2,574,500 |
| 04 jun 2024 | 1.9100 | 1.9200 | 1.8800 | 1.9000 | 1.7921 | 3,189,000 |
| 03 jun 2024 | 1.8700 | 1.9200 | 1.8600 | 1.9200 | 1.8109 | 2,845,200 |
| 31 may 2024 | 1.9000 | 1.9000 | 1.8500 | 1.8600 | 1.7544 | 1,962,400 |
| 30 may 2024 | 1.9000 | 1.9300 | 1.8900 | 1.9000 | 1.7921 | 550,300 |
| 29 may 2024 | 1.9300 | 1.9400 | 1.8800 | 1.8900 | 1.7826 | 1,393,500 |
| 28 may 2024 | 2.0100 | 2.0100 | 1.9200 | 1.9300 | 1.8204 | 925,500 |
| 24 may 2024 | 2.0000 | 2.0200 | 1.9500 | 1.9700 | 1.8581 | 1,618,900 |
| 24 may 2024 | 13:10 División de acciones | |||||
| 23 may 2024 | 1.9692 | 1.9846 | 1.9538 | 1.9692 | 1.8574 | 1,853,930 |
| 22 may 2024 | 2.0308 | 2.0308 | 1.9692 | 1.9692 | 1.8574 | 1,779,960 |
| 21 may 2024 | 2.0154 | 2.0769 | 2.0154 | 2.0462 | 1.9299 | 2,563,990 |
| 20 may 2024 | 2.0000 | 2.0077 | 1.9846 | 1.9923 | 1.8791 | 1,336,400 |
| 17 may 2024 | 1.9846 | 2.0077 | 1.9615 | 2.0077 | 1.8937 | 780,910 |
| 16 may 2024 | 2.0154 | 2.0308 | 1.9615 | 1.9769 | 1.8646 | 3,081,130 |
| 15 may 2024 | 1.9769 | 2.0077 | 1.9538 | 2.0000 | 1.8864 | 2,117,310 |
| 14 may 2024 | 1.9615 | 1.9923 | 1.9462 | 1.9615 | 1.8501 | 2,783,950 |
| 13 may 2024 | 1.9308 | 1.9769 | 1.9308 | 1.9385 | 1.8284 | 1,294,150 |
| 10 may 2024 | 1.9846 | 1.9846 | 1.8615 | 1.9000 | 1.7921 | 3,130,270 |
| 09 may 2024 | 1.9692 | 1.9769 | 1.9308 | 1.9692 | 1.8574 | 1,091,350 |
| 08 may 2024 | 1.9846 | 2.0077 | 1.9692 | 1.9846 | 1.8719 | 1,231,230 |
| 07 may 2024 | 2.0308 | 2.0308 | 1.9462 | 2.0000 | 1.8864 | 2,479,880 |
| 06 may 2024 | 2.0385 | 2.0615 | 2.0154 | 2.0231 | 1.9082 | 2,901,470 |
| 03 may 2024 | 2.0308 | 2.0615 | 2.0231 | 2.0308 | 1.9154 | 2,329,080 |
| 02 may 2024 | 1.9077 | 2.0231 | 1.9077 | 1.9923 | 1.8791 | 3,393,390 |
| 02 may 2024 | 0.036154 Dividendo | |||||
| 01 may 2024 | 1.8615 | 1.9000 | 1.8462 | 1.8692 | 1.7290 | 1,395,160 |
| 30 abr 2024 | 1.8769 | 1.8923 | 1.8462 | 1.8462 | 1.7076 | 1,873,040 |
| 29 abr 2024 | 1.8846 | 1.9000 | 1.8692 | 1.8923 | 1.7503 | 2,639,130 |
| 26 abr 2024 | 1.8846 | 1.8923 | 1.8538 | 1.8692 | 1.7290 | 1,919,060 |
| 25 abr 2024 | 1.8769 | 1.8846 | 1.8462 | 1.8538 | 1.7147 | 1,901,770 |
| 24 abr 2024 | 1.8923 | 1.8923 | 1.8692 | 1.8923 | 1.7503 | 2,422,680 |
| 23 abr 2024 | 1.8846 | 1.9077 | 1.8692 | 1.9000 | 1.7574 | 2,069,600 |
| 22 abr 2024 | 1.9077 | 1.9154 | 1.8769 | 1.9000 | 1.7574 | 2,186,080 |
| *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.