1,820€
4,60%
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 |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,81 | 1,81 | 1,78 | 1,80 | 3,45% | - |
| 04.11.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -1,69% | - |
| 01.11.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | - |
| 31.10.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 30.10.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 2,29% | - |
| 29.10.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -1,13% | - |
| 28.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -1,12% | - |
| 25.10.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 2,29% | - |
| 24.10.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -1,13% | - |
| 23.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | - |
| 22.10.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | 50,00 |
| 21.10.2024 | 1,75 | 1,77 | 1,75 | 1,77 | -0,56% | 1.000,00 |
| 18.10.2024 | 1,80 | 1,80 | 1,78 | 1,78 | -0,56% | 2.992,00 |
| 17.10.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 1,70% | - |
| 16.10.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -2,22% | - |
| 15.10.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 1,69% | 100,00 |
| 14.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -1,67% | - |
| 11.10.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | - |
| 10.10.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 1,12% | - |
| 09.10.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -2,19% | - |
| 08.10.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -1,08% | 1.537,00 |
| 07.10.2024 | 1,84 | 1,85 | 1,84 | 1,85 | 0,54% | 1.680,00 |
| 04.10.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -0,54% | - |
| 03.10.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | - |
| 02.10.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 1,09% | - |
| 01.10.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -1,60% | - |
| 30.09.2024 | 1,86 | 1,87 | 1,83 | 1,87 | 0,00% | 4.170,00 |
| 27.09.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 2,19% | - |
| 26.09.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 25.09.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -1,08% | - |
| 24.09.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 2,21% | - |
| 23.09.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -3,21% | - |
| 20.09.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -1,58% | - |
| 19.09.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 18.09.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 17.09.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -2,56% | - |
| 16.09.2024 | 1,89 | 1,95 | 1,89 | 1,95 | 5,98% | 1.000,00 |
| 13.09.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -1,60% | - |
| 12.09.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -0,53% | - |
| 11.09.2024 | 1,86 | 1,88 | 1,86 | 1,88 | -1,57% | 50,00 |
| 10.09.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,53% | - |
| 09.09.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 06.09.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 1,06% | - |
| 05.09.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 2,73% | - |
| 04.09.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -0,54% | - |
| 03.09.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 02.09.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | - |
| 30.08.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -0,54% | - |
| 29.08.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 1,66% | - |
| 28.08.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -1,09% | - |
| 27.08.2024 | 1,84 | 1,84 | 1,83 | 1,83 | 1,10% | 800,00 |
| 26.08.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -4,23% | - |
| 23.08.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -1,56% | - |
| 22.08.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 0,00% | - |
| 21.08.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -1,03% | - |
| 20.08.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 3,74% | - |
| 19.08.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -0,53% | - |
| 16.08.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -3,59% | - |
| 15.08.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 6,56% | - |
| 14.08.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 3,39% | - |
| 13.08.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | - |
| 12.08.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 3,51% | - |
| 09.08.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 08.08.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 07.08.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 2,38% | - |
| 06.08.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 3,07% | - |
| 05.08.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -4,68% | - |
| 02.08.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -2,29% | - |
| 01.08.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | - |
| 31.07.2024 | 1,77 | 1,77 | 1,73 | 1,73 | -2,26% | - |
| 30.07.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 2,91% | - |
| 29.07.2024 | 1,71 | 1,72 | 1,71 | 1,72 | 1,78% | - |
| 26.07.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 25.07.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 24.07.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -2,30% | - |
| 23.07.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 2,35% | - |
| 22.07.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -3,41% | - |
| 19.07.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -3,30% | - |
| 18.07.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 1,68% | - |
| 17.07.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 1,70% | - |
| 16.07.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 15.07.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -1,12% | - |
| 12.07.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 2,89% | - |
| 11.07.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,70% | - |
| 10.07.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,73% | - |
| 09.07.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 1,76% | - |
| 08.07.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 05.07.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 04.07.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 4,91% | - |
| 03.07.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 02.07.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | 2.300,00 |
| 01.07.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -5,23% | - |
| 28.06.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 27.06.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -3,37% | - |
| 26.06.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -1,66% | - |
| 25.06.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 1,69% | - |
| 24.06.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 4,71% | - |
| 21.06.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 20.06.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 19.06.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |