1,890€
7,39%
Echtzeit-Aktienkurs Companhia Energetica de Minas Gerais- CEMIG
Bid:
Ask:
Aktienkurse zur Companhia Energetica de Minas Gerais- CEMIG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 1,75 | 1,88 | 1,75 | 1,88 | 6,53% | - |
| 30.04.2024 | 2,30 | 2,48 | 1,75 | 1,76 | -3,03% | 26.498,00 |
| 29.04.2024 | 1,80 | 1,82 | 1,80 | 1,82 | 0,83% | 6.864,00 |
| 26.04.2024 | 1,82 | 1,82 | 1,82 | 1,80 | 0,00% | 4.000,00 |
| 25.04.2024 | 1,82 | 1,82 | 1,82 | 1,80 | -0,83% | 2.500,00 |
| 24.04.2024 | 1,85 | 1,85 | 1,79 | 1,82 | 0,83% | 1.021,00 |
| 23.04.2024 | 1,82 | 1,82 | 1,82 | 1,80 | -0,83% | 2.000,00 |
| 22.04.2024 | 1,83 | 1,83 | 1,80 | 1,82 | 0,83% | 8.299,00 |
| 18.04.2024 | 1,82 | 1,82 | 1,82 | 1,80 | -0,83% | 15.000,00 |
| 17.04.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 1,68% | 1.000,00 |
| 16.04.2024 | 1,82 | 1,82 | 1,82 | 1,79 | -1,65% | 5.100,00 |
| 15.04.2024 | 1,83 | 1,83 | 1,83 | 1,82 | -2,52% | 1.310,00 |
| 12.04.2024 | 1,89 | 1,89 | 1,89 | 1,86 | -0,80% | 850,00 |
| 11.04.2024 | 1,85 | 1,85 | 1,85 | 1,88 | 0,00% | 1,00 |
| 09.04.2024 | 1,89 | 1,89 | 1,89 | 1,88 | 0,81% | 101,00 |
| 08.04.2024 | 1,86 | 1,86 | 1,85 | 1,86 | 3,44% | 3.653,00 |
| 03.04.2024 | 1,85 | 1,85 | 1,85 | 1,80 | -0,83% | 500,00 |
| 02.04.2024 | 1,80 | 1,80 | 1,80 | 1,82 | 0,83% | 798,00 |
| 25.03.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 8,30% | 10.100,00 |
| 20.03.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 4,86% | 2.000,00 |
| 15.03.2024 | 1,62 | 1,62 | 1,62 | 1,59 | -8,01% | 1.000,00 |
| 08.03.2024 | 1,74 | 1,74 | 1,74 | 1,72 | 1,83% | 25,00 |
| 07.03.2024 | 1,75 | 1,75 | 1,68 | 1,69 | -1,80% | 8.255,00 |
| 05.03.2024 | 1,75 | 1,75 | 1,74 | 1,72 | -2,60% | 1.700,00 |
| 01.03.2024 | 1,79 | 1,79 | 1,79 | 1,77 | 4,55% | 4.000,00 |
| 22.02.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -3,53% | 1.000,00 |
| 20.02.2024 | 1,71 | 1,71 | 1,71 | 1,75 | 5,54% | 20,00 |
| 16.02.2024 | 1,68 | 1,68 | 1,68 | 1,66 | 0,97% | 3.000,00 |
| 15.02.2024 | 1,68 | 1,68 | 1,65 | 1,65 | 0,92% | 15.248,00 |
| 09.02.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -1,87% | 2.000,00 |
| 06.02.2024 | 1,68 | 1,68 | 1,65 | 1,66 | 1,90% | 3.685,00 |
| 02.02.2024 | 1,66 | 1,66 | 1,66 | 1,63 | -7,01% | 100,00 |
| 11.01.2024 | 1,71 | 1,75 | 1,71 | 1,75 | 3,66% | 3.710,00 |
| 08.01.2024 | 1,71 | 1,71 | 1,68 | 1,69 | 4,77% | 6.200,00 |
| 27.12.2023 | 1,60 | 1,60 | 1,60 | 1,62 | 2,93% | 1.747,00 |
| 22.12.2023 | 1,55 | 1,55 | 1,55 | 1,57 | -3,80% | 9.673,00 |
| 14.12.2023 | 1,65 | 1,65 | 1,65 | 1,63 | 2,90% | 669,00 |
| 12.12.2023 | 1,60 | 1,60 | 1,60 | 1,59 | 0,00% | 500,00 |
| 11.12.2023 | 1,60 | 1,60 | 1,60 | 1,59 | 0,00% | 355,00 |
| 07.12.2023 | 1,63 | 1,63 | 1,57 | 1,59 | 0,00% | 5.887,00 |
| 05.12.2023 | 1,63 | 1,63 | 1,63 | 1,59 | 1,99% | 1.530,00 |
| 28.11.2023 | 1,57 | 1,57 | 1,54 | 1,55 | 1,04% | 7.013,00 |
| 27.11.2023 | 1,49 | 1,55 | 1,49 | 1,54 | 0,00% | 5.558,00 |
| 24.11.2023 | 1,59 | 1,59 | 1,57 | 1,54 | -16,68% | 5.351,00 |
| 21.11.2023 | 1,86 | 1,86 | 1,86 | 1,85 | -4,75% | 320,00 |
| 16.11.2023 | 1,94 | 1,94 | 1,94 | 1,94 | 3,25% | 7.179,00 |
| 09.11.2023 | 1,85 | 1,85 | 1,85 | 1,88 | -1,62% | 4.500,00 |
| 07.11.2023 | 1,86 | 1,86 | 1,86 | 1,91 | 2,47% | 1.947,00 |
| 06.11.2023 | 1,88 | 1,88 | 1,88 | 1,86 | 0,87% | 100,00 |
| 03.11.2023 | 1,85 | 1,86 | 1,85 | 1,85 | 4,35% | 913,00 |
| 27.10.2023 | 1,75 | 1,75 | 1,75 | 1,77 | 6,44% | 727,00 |
| 20.10.2023 | 1,68 | 1,68 | 1,68 | 1,66 | -6,89% | 2.000,00 |
| 10.10.2023 | 1,69 | 1,74 | 1,69 | 1,79 | 2,70% | 8.458,00 |
| 04.10.2023 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | 196,00 |
| 03.10.2023 | 1,80 | 1,80 | 1,80 | 1,74 | -3,44% | 500,00 |
| 02.10.2023 | 1,82 | 1,82 | 1,82 | 1,80 | -4,86% | 217,00 |
| 25.09.2023 | 1,91 | 1,91 | 1,91 | 1,89 | -2,37% | 3.000,00 |
| 20.09.2023 | 1,91 | 1,91 | 1,91 | 1,94 | 2,43% | 1.000,00 |
| 15.09.2023 | 1,88 | 1,88 | 1,88 | 1,89 | 6,95% | 1.507,00 |
| 11.09.2023 | 1,79 | 1,79 | 1,79 | 1,77 | -0,90% | 500,00 |
| 05.09.2023 | 1,79 | 1,79 | 1,79 | 1,79 | -2,51% | 1.729,00 |
| 30.08.2023 | 1,82 | 1,82 | 1,82 | 1,83 | 3,50% | 1.000,00 |
| 11.08.2023 | 1,79 | 1,79 | 1,79 | 1,77 | 2,67% | 3.000,00 |
| 07.08.2023 | 1,74 | 1,74 | 1,74 | 1,72 | -3,47% | 600,00 |
| 03.08.2023 | 1,79 | 1,79 | 1,79 | 1,79 | -3,30% | 29,00 |
| 27.07.2023 | 1,85 | 1,85 | 1,85 | 1,85 | -0,86% | 1.800,00 |
| 26.07.2023 | 1,83 | 1,83 | 1,83 | 1,86 | 0,87% | 8.000,00 |
| 25.07.2023 | 1,85 | 1,85 | 1,85 | 1,85 | 4,35% | 749,00 |
| 20.07.2023 | 1,72 | 1,72 | 1,72 | 1,77 | 0,00% | 1.205,00 |
| 11.07.2023 | 1,72 | 1,79 | 1,72 | 1,77 | -0,90% | 346,00 |
| 06.07.2023 | 1,82 | 1,82 | 1,82 | 1,79 | -1,65% | 200,00 |
| 29.06.2023 | 1,80 | 1,80 | 1,80 | 1,82 | -0,87% | 120,00 |
| 19.06.2023 | 1,80 | 1,80 | 1,80 | 1,83 | -0,81% | 2.519,00 |
| 15.06.2023 | 1,83 | 1,83 | 1,83 | 1,85 | 1,71% | 5.000,00 |
| 09.06.2023 | 1,75 | 1,75 | 1,75 | 1,82 | 5,34% | 3.700,00 |
| 02.06.2023 | 1,69 | 1,69 | 1,69 | 1,72 | 0,00% | 526,00 |
| 19.05.2023 | 1,66 | 1,66 | 1,66 | 1,72 | -1,77% | 126,00 |
| 16.05.2023 | 1,77 | 1,77 | 1,77 | 1,75 | 1,80% | 5.000,00 |
| 11.05.2023 | 1,69 | 1,69 | 1,69 | 1,72 | -0,86% | 26.000,00 |
| 27.04.2023 | 1,71 | 1,71 | 1,71 | 1,74 | 0,87% | 5.246,00 |
| 26.04.2023 | 1,71 | 1,71 | 1,71 | 1,72 | -0,86% | 2.500,00 |
| 19.04.2023 | 1,72 | 1,72 | 1,72 | 1,74 | -0,91% | 1.763,00 |
| 18.04.2023 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | 2.542,00 |
| 12.04.2023 | 1,77 | 1,77 | 1,72 | 1,75 | 7,54% | 10.666,00 |
| 06.04.2023 | 1,62 | 1,62 | 1,62 | 1,63 | 0,00% | 200,00 |
| 03.04.2023 | 1,62 | 1,62 | 1,62 | 1,63 | 6,05% | 2.000,00 |
| 29.03.2023 | 1,54 | 1,54 | 1,54 | 1,54 | 4,13% | 1.471,00 |
| 24.03.2023 | 1,48 | 1,54 | 1,48 | 1,48 | 2,14% | 25.020,00 |
| 23.03.2023 | 1,46 | 1,46 | 1,45 | 1,45 | -1,09% | 3.169,00 |
| 20.03.2023 | 1,47 | 1,47 | 1,47 | 1,46 | -4,94% | 480,00 |
| 09.03.2023 | 1,54 | 1,54 | 1,54 | 1,54 | 3,57% | 3.900,00 |
| 07.03.2023 | 1,49 | 1,49 | 1,49 | 1,49 | 0,54% | 10.363,00 |
| 06.03.2023 | 1,47 | 1,47 | 1,47 | 1,48 | 0,54% | 200,00 |
| 03.03.2023 | 1,49 | 1,49 | 1,49 | 1,47 | -2,59% | 2.062,00 |
| 27.02.2023 | 1,51 | 1,51 | 1,51 | 1,51 | -1,50% | 5.066,00 |
| 23.02.2023 | 1,53 | 1,53 | 1,53 | 1,53 | 2,07% | 2.000,00 |
| 22.02.2023 | 1,57 | 1,57 | 1,57 | 1,50 | -1,51% | 3.148,00 |
| 17.02.2023 | 1,54 | 1,54 | 1,54 | 1,52 | -1,99% | 4.000,00 |
| 13.02.2023 | 1,54 | 1,54 | 1,54 | 1,55 | 2,04% | 9.000,00 |
| 10.02.2023 | 1,53 | 1,54 | 1,53 | 1,52 | -4,81% | 2.511,00 |