La bourse ferme dans 36 min

Companhia Energética de Minas Gerais - CEMIG (CIG)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,4950+0,0202 (+0,82 %)
À partir de 11:53AM EDT. Marché ouvert.
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 20242,49002,52912,49502,49502,4950580 419
27 mars 20242,46002,52002,43002,51002,51004 066 500
26 mars 20242,47002,52002,45002,47002,47004 219 300
25 mars 20242,44002,48002,43002,46002,46001 799 800
22 mars 20242,40002,43002,36002,42002,42003 491 900
21 mars 20242,37002,39002,35002,36002,36002 739 200
20 mars 20242,28002,36002,28002,35002,35003 365 800
19 mars 20242,25002,29002,24002,27002,27002 199 800
18 mars 20242,26002,28002,25002,26002,26002 177 800
15 mars 20242,23002,26002,20002,25002,25003 419 600
14 mars 20242,28002,28002,20002,21002,21006 082 900
13 mars 20242,35002,38002,29002,30002,30002 736 300
12 mars 20242,35002,39002,33002,37002,37001 557 300
11 mars 20242,36002,38002,33002,34002,34001 618 700
08 mars 20242,32002,38002,32002,37002,37001 051 400
07 mars 20242,35002,37002,31002,36002,36004 244 900
06 mars 20242,40002,42002,38002,39002,39002 329 600
05 mars 20242,36002,40002,36002,37002,37002 441 900
04 mars 20242,37002,40002,36002,36002,36002 121 500
01 mars 20242,42002,45002,39002,41002,41002 835 700
29 févr. 20242,35002,38002,35002,37002,37002 272 700
28 févr. 20242,34002,36002,33002,35002,35001 325 400
27 févr. 20242,34002,36002,32002,34002,34002 118 500
26 févr. 20242,28002,31002,28002,31002,31002 179 200
23 févr. 20242,31002,31002,27002,27002,27002 761 000
22 févr. 20242,38002,38002,31002,32002,32009 556 300
21 févr. 20242,39002,41002,34002,34002,34003 289 700
20 févr. 20242,38002,42002,35002,39002,39004 581 700
16 févr. 20242,29002,32002,27002,32002,32001 480 000
15 févr. 20242,25002,28002,25002,26002,26001 845 000
14 févr. 20242,22002,25002,22002,23002,23001 811 600
13 févr. 20242,24002,24002,19002,20002,20001 556 400
12 févr. 20242,23002,27002,23002,25002,2500880 900
09 févr. 20242,22002,27002,22002,25002,2500979 100
08 févr. 20242,22002,24002,21002,21002,21001 439 700
07 févr. 20242,29002,30002,24002,25002,25002 858 700
06 févr. 20242,28002,29002,27002,27002,27001 399 600
05 févr. 20242,25002,27002,19002,25002,25002 134 700
02 févr. 20242,28002,29002,24002,26002,26002 520 700
01 févr. 20242,32002,35002,30002,34002,34003 306 100
31 janv. 20242,31002,34002,28002,28002,28003 012 300
30 janv. 20242,32002,34002,28002,28002,28002 182 000
29 janv. 20242,33002,34002,32002,33002,33002 493 900
26 janv. 20242,34002,36002,33002,34002,34002 996 800
25 janv. 20242,31002,34002,31002,33002,33002 619 900
24 janv. 20242,34002,35002,30002,30002,30003 047 100
23 janv. 20242,29002,30002,26002,30002,30002 444 600
22 janv. 20242,30002,32002,24002,24002,24002 835 300
19 janv. 20242,31002,32002,30002,30002,30001 069 500
18 janv. 20242,36002,36002,31002,32002,32001 794 000
17 janv. 20242,38002,40002,36002,37002,37002 318 300
16 janv. 20242,41002,42002,36002,36002,36004 103 100
12 janv. 20242,50002,50002,44002,46002,46001 186 700
11 janv. 20242,45002,47002,42002,43002,43002 526 300
10 janv. 20242,43002,44002,40002,42002,42001 207 300
09 janv. 20242,37002,41002,37002,40002,40003 509 400
08 janv. 20242,35002,38002,35002,37002,37001 625 500
05 janv. 20242,31002,35002,30002,32002,32001 912 100
04 janv. 20242,30002,32002,29002,29002,29001 069 800
03 janv. 20242,29002,32002,28002,31002,31001 387 500
02 janv. 20242,28002,32002,27002,28002,28001 439 000
29 déc. 20232,31002,33002,26002,32002,32002 815 900
28 déc. 20232,32002,33002,30002,31002,31002 069 700
27 déc. 20232,29002,32002,28002,28002,28003 097 500
26 déc. 20232,26002,31002,26002,30002,3000759 400
22 déc. 20232,22002,25002,20002,25002,25002 188 000
22 déc. 20230.122 Dividende
21 déc. 20232,34002,35002,30002,32002,19802 214 000
20 déc. 20232,34002,36002,30002,31002,18852 908 000
19 déc. 20232,34002,36002,31002,33002,20756 266 300
18 déc. 20232,29002,33002,28002,29002,16966 640 900
15 déc. 20232,30002,30002,25002,25002,13173 748 700
14 déc. 20232,30002,30002,27002,28002,16012 166 800
13 déc. 20232,19002,28002,19002,27002,15062 505 300
12 déc. 20232,17002,19002,16002,18002,06541 597 600
11 déc. 20232,17002,18002,15002,16002,04643 376 100
08 déc. 20232,20002,23002,17002,19002,07483 671 500
07 déc. 20232,22002,22002,17002,21002,09383 362 000
06 déc. 20232,27002,28002,23002,24002,12223 843 600
05 déc. 20232,19002,23002,18002,22002,10332 652 600
04 déc. 20232,20002,23002,19002,19002,07481 966 000
01 déc. 20232,20002,23002,18002,22002,10332 620 000
30 nov. 20232,17002,27002,14002,21002,09386 972 300
29 nov. 20232,20002,21002,17002,17002,05592 629 500
28 nov. 20232,15002,18002,15002,15002,03694 236 200
27 nov. 20232,17002,19002,11002,12002,00859 133 000
24 nov. 20232,19002,20002,12002,13002,01805 282 800
22 nov. 20232,56002,57002,16002,28002,160116 443 400
21 nov. 20232,63002,64002,55002,56002,42542 968 800
20 nov. 20232,61002,67002,60002,67002,52964 628 500
17 nov. 20232,68002,75002,68002,71002,56752 785 700
16 nov. 20232,74002,75002,69002,72002,57703 161 600
15 nov. 20232,65002,70002,65002,66002,5201951 000
14 nov. 20232,60002,68002,60002,67002,52963 450 200
13 nov. 20232,54002,57002,53002,57002,43496 124 500
10 nov. 20232,56002,59002,54002,58002,44432 679 000
09 nov. 20232,55002,59002,52002,53002,39702 770 500
08 nov. 20232,58002,60002,53002,54002,40641 491 000
07 nov. 20232,56002,59002,56002,56002,42541 012 800
06 nov. 20232,53002,56002,51002,55002,41591 709 100
*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...