La bourse est fermée

Companhia Energética de Minas Gerais - CEMIG (CIG)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
2,4000-0,0600 (-2,44 %)
À la clôture : 04:00PM EDT
2,4118 +0,01 (+0,49 %)
Échanges après Bourse : 06:47PM EDT
Durée:
30 avr. 2023 - 30 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 avr. 20242,44002,46002,40002,40002,40001 440 800
29 avr. 20242,45002,47002,43002,46002,46002 030 100
26 avr. 20242,45002,46002,41002,43002,43001 476 200
25 avr. 20242,44002,45002,40002,41002,41001 462 900
24 avr. 20242,46002,46002,43002,46002,46001 863 600
23 avr. 20242,45002,48002,43002,47002,47001 592 000
22 avr. 20242,48002,49002,44002,47002,47001 681 600
19 avr. 20242,46002,49002,46002,48002,48001 301 500
18 avr. 20242,43002,46002,39002,44002,44002 001 300
17 avr. 20242,40002,44002,38002,42002,42003 731 300
16 avr. 20242,42002,42002,38002,40002,40002 142 100
15 avr. 20242,42002,46002,39002,46002,46003 949 100
12 avr. 20242,52002,53002,46002,47002,47001 711 500
11 avr. 20242,55002,57002,53002,54002,54002 488 000
10 avr. 20242,58002,61002,53002,54002,54004 217 500
09 avr. 20242,56002,61002,55002,60002,60003 613 300
08 avr. 20242,52002,57002,50002,55002,55001 695 500
05 avr. 20242,51002,53002,49002,52002,52001 700 600
04 avr. 20242,51002,58002,51002,52002,52002 575 600
03 avr. 20242,45002,49002,43002,49002,49002 224 100
02 avr. 20242,48002,49002,45002,46002,46002 663 200
01 avr. 20242,49002,51002,45002,48002,48002 647 900
28 mars 20242,49002,53002,46002,47002,47002 011 400
28 mars 20240.035 Dividende
27 mars 20242,46002,52002,43002,51002,47504 067 000
26 mars 20242,47002,52002,45002,47002,43564 219 300
25 mars 20242,44002,48002,43002,46002,42571 799 800
22 mars 20242,40002,43002,36002,42002,38633 491 900
21 mars 20242,37002,39002,35002,36002,32712 739 200
20 mars 20242,28002,36002,28002,35002,31723 365 800
19 mars 20242,25002,29002,24002,27002,23832 199 800
18 mars 20242,26002,28002,25002,26002,22852 177 800
15 mars 20242,23002,26002,20002,25002,21863 419 600
14 mars 20242,28002,28002,20002,21002,17926 082 900
13 mars 20242,35002,38002,29002,30002,26792 736 300
12 mars 20242,35002,39002,33002,37002,33701 557 300
11 mars 20242,36002,38002,33002,34002,30741 618 700
08 mars 20242,32002,38002,32002,37002,33701 051 400
07 mars 20242,35002,37002,31002,36002,32714 244 900
06 mars 20242,40002,42002,38002,39002,35672 329 600
05 mars 20242,36002,40002,36002,37002,33702 441 900
04 mars 20242,37002,40002,36002,36002,32712 121 500
01 mars 20242,42002,45002,39002,41002,37642 835 700
29 févr. 20242,35002,38002,35002,37002,33702 272 700
28 févr. 20242,34002,36002,33002,35002,31721 325 400
27 févr. 20242,34002,36002,32002,34002,30742 118 500
26 févr. 20242,28002,31002,28002,31002,27782 179 200
23 févr. 20242,31002,31002,27002,27002,23832 761 000
22 févr. 20242,38002,38002,31002,32002,28769 556 300
21 févr. 20242,39002,41002,34002,34002,30743 289 700
20 févr. 20242,38002,42002,35002,39002,35674 581 700
16 févr. 20242,29002,32002,27002,32002,28761 480 000
15 févr. 20242,25002,28002,25002,26002,22851 845 000
14 févr. 20242,22002,25002,22002,23002,19891 811 600
13 févr. 20242,24002,24002,19002,20002,16931 556 400
12 févr. 20242,23002,27002,23002,25002,2186880 900
09 févr. 20242,22002,27002,22002,25002,2186979 100
08 févr. 20242,22002,24002,21002,21002,17921 439 700
07 févr. 20242,29002,30002,24002,25002,21862 858 700
06 févr. 20242,28002,29002,27002,27002,23831 399 600
05 févr. 20242,25002,27002,19002,25002,21862 134 700
02 févr. 20242,28002,29002,24002,26002,22852 520 700
01 févr. 20242,32002,35002,30002,34002,30743 306 100
31 janv. 20242,31002,34002,28002,28002,24823 012 300
30 janv. 20242,32002,34002,28002,28002,24822 182 000
29 janv. 20242,33002,34002,32002,33002,29752 493 900
26 janv. 20242,34002,36002,33002,34002,30742 996 800
25 janv. 20242,31002,34002,31002,33002,29752 619 900
24 janv. 20242,34002,35002,30002,30002,26793 047 100
23 janv. 20242,29002,30002,26002,30002,26792 444 600
22 janv. 20242,30002,32002,24002,24002,20882 835 300
19 janv. 20242,31002,32002,30002,30002,26791 069 500
18 janv. 20242,36002,36002,31002,32002,28761 794 000
17 janv. 20242,38002,40002,36002,37002,33702 318 300
16 janv. 20242,41002,42002,36002,36002,32714 103 100
12 janv. 20242,50002,50002,44002,46002,42571 186 700
11 janv. 20242,45002,47002,42002,43002,39612 526 300
10 janv. 20242,43002,44002,40002,42002,38631 207 300
09 janv. 20242,37002,41002,37002,40002,36653 509 400
08 janv. 20242,35002,38002,35002,37002,33701 625 500
05 janv. 20242,31002,35002,30002,32002,28761 912 100
04 janv. 20242,30002,32002,29002,29002,25811 069 800
03 janv. 20242,29002,32002,28002,31002,27781 387 500
02 janv. 20242,28002,32002,27002,28002,24821 439 000
29 déc. 20232,31002,33002,26002,32002,28762 815 900
28 déc. 20232,32002,33002,30002,31002,27782 069 700
27 déc. 20232,29002,32002,28002,28002,24823 097 500
26 déc. 20232,26002,31002,26002,30002,2679759 400
22 déc. 20232,22002,25002,20002,25002,21862 188 000
22 déc. 20230.122 Dividende
21 déc. 20232,34002,35002,30002,32002,16742 214 000
20 déc. 20232,34002,36002,30002,31002,15802 908 000
19 déc. 20232,34002,36002,31002,33002,17676 266 300
18 déc. 20232,29002,33002,28002,29002,13936 640 900
15 déc. 20232,30002,30002,25002,25002,10203 748 700
14 déc. 20232,30002,30002,27002,28002,13002 166 800
13 déc. 20232,19002,28002,19002,27002,12062 505 300
12 déc. 20232,17002,19002,16002,18002,03661 597 600
11 déc. 20232,17002,18002,15002,16002,01793 376 100
08 déc. 20232,20002,23002,17002,19002,04593 671 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...