Deutsche Märkte geschlossen

Companhia Energética de Minas Gerais - CEMIG (CIG)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,4300+0,0200 (+0,83%)
Börsenschluss: 04:00PM EDT
2,4300 0,00 (0,00%)
Nachbörse: 04:06PM EDT
Zeitraum:
27. Apr. 2023 - 27. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Apr. 20242,45002,46002,41002,43002,43001.476.200
25. Apr. 20242,44002,45002,40002,41002,41001.462.900
24. Apr. 20242,46002,46002,43002,46002,46001.863.600
23. Apr. 20242,45002,48002,43002,47002,47001.592.000
22. Apr. 20242,48002,49002,44002,47002,47001.681.600
19. Apr. 20242,46002,49002,46002,48002,48001.301.500
18. Apr. 20242,43002,46002,39002,44002,44002.001.300
17. Apr. 20242,40002,44002,38002,42002,42003.731.300
16. Apr. 20242,42002,42002,38002,40002,40002.142.100
15. Apr. 20242,42002,46002,39002,46002,46003.949.100
12. Apr. 20242,52002,53002,46002,47002,47001.711.500
11. Apr. 20242,55002,57002,53002,54002,54002.488.000
10. Apr. 20242,58002,61002,53002,54002,54004.217.500
09. Apr. 20242,56002,61002,55002,60002,60003.613.300
08. Apr. 20242,52002,57002,50002,55002,55001.695.500
05. Apr. 20242,51002,53002,49002,52002,52001.700.600
04. Apr. 20242,51002,58002,51002,52002,52002.575.600
03. Apr. 20242,45002,49002,43002,49002,49002.224.100
02. Apr. 20242,48002,49002,45002,46002,46002.663.200
01. Apr. 20242,49002,51002,45002,48002,48002.647.900
28. März 20242,49002,53002,46002,47002,47002.011.400
28. März 20240.035 Dividende
27. März 20242,46002,52002,43002,51002,47504.067.000
26. März 20242,47002,52002,45002,47002,43564.219.300
25. März 20242,44002,48002,43002,46002,42571.799.800
22. März 20242,40002,43002,36002,42002,38633.491.900
21. März 20242,37002,39002,35002,36002,32712.739.200
20. März 20242,28002,36002,28002,35002,31723.365.800
19. März 20242,25002,29002,24002,27002,23832.199.800
18. März 20242,26002,28002,25002,26002,22852.177.800
15. März 20242,23002,26002,20002,25002,21863.419.600
14. März 20242,28002,28002,20002,21002,17926.082.900
13. März 20242,35002,38002,29002,30002,26792.736.300
12. März 20242,35002,39002,33002,37002,33701.557.300
11. März 20242,36002,38002,33002,34002,30741.618.700
08. März 20242,32002,38002,32002,37002,33701.051.400
07. März 20242,35002,37002,31002,36002,32714.244.900
06. März 20242,40002,42002,38002,39002,35672.329.600
05. März 20242,36002,40002,36002,37002,33702.441.900
04. März 20242,37002,40002,36002,36002,32712.121.500
01. März 20242,42002,45002,39002,41002,37642.835.700
29. Feb. 20242,35002,38002,35002,37002,33702.272.700
28. Feb. 20242,34002,36002,33002,35002,31721.325.400
27. Feb. 20242,34002,36002,32002,34002,30742.118.500
26. Feb. 20242,28002,31002,28002,31002,27782.179.200
23. Feb. 20242,31002,31002,27002,27002,23832.761.000
22. Feb. 20242,38002,38002,31002,32002,28769.556.300
21. Feb. 20242,39002,41002,34002,34002,30743.289.700
20. Feb. 20242,38002,42002,35002,39002,35674.581.700
16. Feb. 20242,29002,32002,27002,32002,28761.480.000
15. Feb. 20242,25002,28002,25002,26002,22851.845.000
14. Feb. 20242,22002,25002,22002,23002,19891.811.600
13. Feb. 20242,24002,24002,19002,20002,16931.556.400
12. Feb. 20242,23002,27002,23002,25002,2186880.900
09. Feb. 20242,22002,27002,22002,25002,2186979.100
08. Feb. 20242,22002,24002,21002,21002,17921.439.700
07. Feb. 20242,29002,30002,24002,25002,21862.858.700
06. Feb. 20242,28002,29002,27002,27002,23831.399.600
05. Feb. 20242,25002,27002,19002,25002,21862.134.700
02. Feb. 20242,28002,29002,24002,26002,22852.520.700
01. Feb. 20242,32002,35002,30002,34002,30743.306.100
31. Jan. 20242,31002,34002,28002,28002,24823.012.300
30. Jan. 20242,32002,34002,28002,28002,24822.182.000
29. Jan. 20242,33002,34002,32002,33002,29752.493.900
26. Jan. 20242,34002,36002,33002,34002,30742.996.800
25. Jan. 20242,31002,34002,31002,33002,29752.619.900
24. Jan. 20242,34002,35002,30002,30002,26793.047.100
23. Jan. 20242,29002,30002,26002,30002,26792.444.600
22. Jan. 20242,30002,32002,24002,24002,20882.835.300
19. Jan. 20242,31002,32002,30002,30002,26791.069.500
18. Jan. 20242,36002,36002,31002,32002,28761.794.000
17. Jan. 20242,38002,40002,36002,37002,33702.318.300
16. Jan. 20242,41002,42002,36002,36002,32714.103.100
12. Jan. 20242,50002,50002,44002,46002,42571.186.700
11. Jan. 20242,45002,47002,42002,43002,39612.526.300
10. Jan. 20242,43002,44002,40002,42002,38631.207.300
09. Jan. 20242,37002,41002,37002,40002,36653.509.400
08. Jan. 20242,35002,38002,35002,37002,33701.625.500
05. Jan. 20242,31002,35002,30002,32002,28761.912.100
04. Jan. 20242,30002,32002,29002,29002,25811.069.800
03. Jan. 20242,29002,32002,28002,31002,27781.387.500
02. Jan. 20242,28002,32002,27002,28002,24821.439.000
29. Dez. 20232,31002,33002,26002,32002,28762.815.900
28. Dez. 20232,32002,33002,30002,31002,27782.069.700
27. Dez. 20232,29002,32002,28002,28002,24823.097.500
26. Dez. 20232,26002,31002,26002,30002,2679759.400
22. Dez. 20232,22002,25002,20002,25002,21862.188.000
22. Dez. 20230.122 Dividende
21. Dez. 20232,34002,35002,30002,32002,16742.214.000
20. Dez. 20232,34002,36002,30002,31002,15802.908.000
19. Dez. 20232,34002,36002,31002,33002,17676.266.300
18. Dez. 20232,29002,33002,28002,29002,13936.640.900
15. Dez. 20232,30002,30002,25002,25002,10203.748.700
14. Dez. 20232,30002,30002,27002,28002,13002.166.800
13. Dez. 20232,19002,28002,19002,27002,12062.505.300
12. Dez. 20232,17002,19002,16002,18002,03661.597.600
11. Dez. 20232,17002,18002,15002,16002,01793.376.100
08. Dez. 20232,20002,23002,17002,19002,04593.671.500
07. Dez. 20232,22002,22002,17002,21002,06463.362.000
06. Dez. 20232,27002,28002,23002,24002,09263.843.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...