La bourse est fermée

Companhia Energética de Minas Gerais - CEMIG (CIG)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,6600+0,0700 (+2,70 %)
À partir de 02:31PM EDT. Marché ouvert.
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 20242,62002,70002,63502,66002,66001 548 013
20 mai 20242,60002,61002,58002,59002,59001 027 200
17 mai 20242,58002,61002,55002,61002,6100600 700
16 mai 20242,62002,64002,55002,57002,57002 370 100
15 mai 20242,57002,61002,54002,60002,60001 628 700
14 mai 20242,55002,59002,53002,55002,55002 141 500
13 mai 20242,51002,57002,51002,52002,5200995 500
10 mai 20242,58002,58002,42002,47002,47002 407 900
09 mai 20242,56002,57002,51002,56002,5600839 500
08 mai 20242,58002,61002,56002,58002,5800947 100
07 mai 20242,64002,64002,53002,60002,60001 907 600
06 mai 20242,65002,68002,62002,63002,63002 231 900
03 mai 20242,64002,68002,63002,64002,64001 791 600
02 mai 20242,48002,63002,48002,59002,59002 610 300
02 mai 20240.047 Dividende
01 mai 20242,42002,47002,40002,43002,38301 073 200
30 avr. 20242,44002,46002,40002,40002,35361 440 800
29 avr. 20242,45002,47002,43002,46002,41242 030 100
26 avr. 20242,45002,46002,41002,43002,38301 476 200
25 avr. 20242,44002,45002,40002,41002,36341 462 900
24 avr. 20242,46002,46002,43002,46002,41241 863 600
23 avr. 20242,45002,48002,43002,47002,42221 592 000
22 avr. 20242,48002,49002,44002,47002,42221 681 600
19 avr. 20242,46002,49002,46002,48002,43201 301 500
18 avr. 20242,43002,46002,39002,44002,39282 001 300
17 avr. 20242,40002,44002,38002,42002,37323 731 300
16 avr. 20242,42002,42002,38002,40002,35362 142 100
15 avr. 20242,42002,46002,39002,46002,41243 949 100
12 avr. 20242,52002,53002,46002,47002,42221 711 500
11 avr. 20242,55002,57002,53002,54002,49092 488 000
10 avr. 20242,58002,61002,53002,54002,49094 217 500
09 avr. 20242,56002,61002,55002,60002,54973 613 300
08 avr. 20242,52002,57002,50002,55002,50071 695 500
05 avr. 20242,51002,53002,49002,52002,47131 700 600
04 avr. 20242,51002,58002,51002,52002,47132 575 600
03 avr. 20242,45002,49002,43002,49002,44182 224 100
02 avr. 20242,48002,49002,45002,46002,41242 663 200
01 avr. 20242,49002,51002,45002,48002,43202 647 900
28 mars 20242,49002,53002,46002,47002,42222 011 400
28 mars 20240.035 Dividende
27 mars 20242,46002,52002,43002,51002,42714 067 000
26 mars 20242,47002,52002,45002,47002,38854 219 300
25 mars 20242,44002,48002,43002,46002,37881 799 800
22 mars 20242,40002,43002,36002,42002,34013 491 900
21 mars 20242,37002,39002,35002,36002,28212 739 200
20 mars 20242,28002,36002,28002,35002,27243 365 800
19 mars 20242,25002,29002,24002,27002,19512 199 800
18 mars 20242,26002,28002,25002,26002,18542 177 800
15 mars 20242,23002,26002,20002,25002,17573 419 600
14 mars 20242,28002,28002,20002,21002,13706 082 900
13 mars 20242,35002,38002,29002,30002,22412 736 300
12 mars 20242,35002,39002,33002,37002,29181 557 300
11 mars 20242,36002,38002,33002,34002,26271 618 700
08 mars 20242,32002,38002,32002,37002,29181 051 400
07 mars 20242,35002,37002,31002,36002,28214 244 900
06 mars 20242,40002,42002,38002,39002,31112 329 600
05 mars 20242,36002,40002,36002,37002,29182 441 900
04 mars 20242,37002,40002,36002,36002,28212 121 500
01 mars 20242,42002,45002,39002,41002,33042 835 700
29 févr. 20242,35002,38002,35002,37002,29182 272 700
28 févr. 20242,34002,36002,33002,35002,27241 325 400
27 févr. 20242,34002,36002,32002,34002,26272 118 500
26 févr. 20242,28002,31002,28002,31002,23372 179 200
23 févr. 20242,31002,31002,27002,27002,19512 761 000
22 févr. 20242,38002,38002,31002,32002,24349 556 300
21 févr. 20242,39002,41002,34002,34002,26273 289 700
20 févr. 20242,38002,42002,35002,39002,31114 581 700
16 févr. 20242,29002,32002,27002,32002,24341 480 000
15 févr. 20242,25002,28002,25002,26002,18541 845 000
14 févr. 20242,22002,25002,22002,23002,15641 811 600
13 févr. 20242,24002,24002,19002,20002,12741 556 400
12 févr. 20242,23002,27002,23002,25002,1757880 900
09 févr. 20242,22002,27002,22002,25002,1757979 100
08 févr. 20242,22002,24002,21002,21002,13701 439 700
07 févr. 20242,29002,30002,24002,25002,17572 858 700
06 févr. 20242,28002,29002,27002,27002,19511 399 600
05 févr. 20242,25002,27002,19002,25002,17572 134 700
02 févr. 20242,28002,29002,24002,26002,18542 520 700
01 févr. 20242,32002,35002,30002,34002,26273 306 100
31 janv. 20242,31002,34002,28002,28002,20473 012 300
30 janv. 20242,32002,34002,28002,28002,20472 182 000
29 janv. 20242,33002,34002,32002,33002,25312 493 900
26 janv. 20242,34002,36002,33002,34002,26272 996 800
25 janv. 20242,31002,34002,31002,33002,25312 619 900
24 janv. 20242,34002,35002,30002,30002,22413 047 100
23 janv. 20242,29002,30002,26002,30002,22412 444 600
22 janv. 20242,30002,32002,24002,24002,16602 835 300
19 janv. 20242,31002,32002,30002,30002,22411 069 500
18 janv. 20242,36002,36002,31002,32002,24341 794 000
17 janv. 20242,38002,40002,36002,37002,29182 318 300
16 janv. 20242,41002,42002,36002,36002,28214 103 100
12 janv. 20242,50002,50002,44002,46002,37881 186 700
11 janv. 20242,45002,47002,42002,43002,34982 526 300
10 janv. 20242,43002,44002,40002,42002,34011 207 300
09 janv. 20242,37002,41002,37002,40002,32083 509 400
08 janv. 20242,35002,38002,35002,37002,29181 625 500
05 janv. 20242,31002,35002,30002,32002,24341 912 100
04 janv. 20242,30002,32002,29002,29002,21441 069 800
03 janv. 20242,29002,32002,28002,31002,23371 387 500
02 janv. 20242,28002,32002,27002,28002,20471 439 000
*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...