Australia markets close in 5 hours 56 minutes

Companhia Energética de Minas Gerais - CEMIG (CID.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.36000.0000 (0.00%)
At close: 08:01AM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20242.36002.36002.36002.36002.3600450
20 May 20242.38002.42002.36002.36002.3600450
17 May 20242.36002.36002.36002.36002.3600-
16 May 20242.38002.38002.38002.38002.3800-
15 May 20242.34002.34002.34002.34002.3400-
14 May 20242.32002.32002.32002.32002.3200-
13 May 20242.28002.28002.28002.28002.2800-
10 May 20242.36002.36002.36002.36002.3600-
09 May 20242.38002.38002.38002.38002.3800-
08 May 20242.40002.40002.40002.40002.4000-
07 May 20242.42002.42002.42002.42002.4200-
06 May 20242.44002.44002.44002.44002.44001,500
03 May 20242.40002.40002.40002.40002.4000400
02 May 20242.26002.26002.26002.26002.2600-
02 May 20240.047229 Dividend
02 May 2024130:100 Stock split
30 Apr 20242.28002.28002.28002.28002.2328-
29 Apr 20242.26002.26002.26002.26002.2132-
26 Apr 20242.24002.24002.24002.24002.1936-
25 Apr 20242.26002.26002.26002.26002.2132-
24 Apr 20242.30002.30002.30002.30002.2524-
23 Apr 20242.30002.30002.30002.30002.2524-
22 Apr 20242.32002.32002.32002.32002.2719-
19 Apr 20242.28002.28002.28002.28002.2328-
18 Apr 20242.26002.26002.26002.26002.2132-
17 Apr 20242.24002.30002.24002.30002.25241,300
16 Apr 20242.30002.30002.30002.30002.2524-
15 Apr 20242.30002.30002.30002.30002.2524-
12 Apr 20242.36002.36002.36002.36002.3111-
11 Apr 20242.34002.34002.34002.34002.2915-
10 Apr 20242.38002.38002.38002.38002.3307-
09 Apr 20242.34002.34002.34002.34002.2915-
08 Apr 20242.30002.30002.30002.30002.2524-
05 Apr 20242.32002.32002.32002.32002.2719-
04 Apr 20242.28002.28002.28002.28002.2328-
03 Apr 20242.26002.28002.26002.28002.23281,320
02 Apr 20242.30002.30002.30002.30002.2524500
28 Mar 20242.30002.30002.30002.30002.2524-
28 Mar 20240.035205 Dividend
27 Mar 20242.26002.26002.26002.26002.1787-
26 Mar 20242.26002.26002.26002.26002.1787-
25 Mar 20242.22002.22002.22002.22002.1401-
22 Mar 20242.16002.16002.16002.16002.0823-
21 Mar 20242.14002.18002.14002.18002.1016276
20 Mar 20242.08002.08002.08002.08002.0052-
19 Mar 20242.06002.06002.06002.06001.9859-
18 Mar 20242.06002.06002.06002.06001.9859-
15 Mar 20242.02002.02002.02002.02001.9473-
14 Mar 20242.08002.08002.08002.08002.0052-
13 Mar 20242.16002.16002.16002.16002.0823-
12 Mar 20242.12002.12002.12002.12002.0437-
11 Mar 20242.14002.14002.14002.14002.0630-
08 Mar 20242.14002.14002.14002.14002.0630-
07 Mar 20242.18002.18002.18002.18002.1016-
06 Mar 20242.16002.16002.16002.16002.0823-
05 Mar 20242.16002.20002.16002.20002.1209756
04 Mar 20242.20002.20002.20002.20002.1209-
01 Mar 20242.18002.18002.18002.18002.1016-
29 Feb 20242.16002.16002.16002.16002.0823-
28 Feb 20242.14002.14002.14002.14002.0630-
27 Feb 20242.12002.16002.12002.16002.0823468
26 Feb 20242.08002.08002.08002.08002.0052-
23 Feb 20242.12002.12002.12002.12002.0437-
22 Feb 20242.16002.16002.16002.16002.0823-
21 Feb 20242.20002.20002.20002.20002.1209-
20 Feb 20242.12002.24002.12002.24002.15941,743
19 Feb 20242.14002.14002.14002.14002.0630-
16 Feb 20242.08002.08002.08002.08002.0052-
15 Feb 20242.06002.06002.06002.06001.9859-
14 Feb 20242.04002.04002.04002.04001.9666-
13 Feb 20242.08002.08002.08002.08002.0052-
12 Feb 20242.06002.06002.06002.06001.9859-
09 Feb 20242.04002.04002.04002.04001.9666-
08 Feb 20242.08002.08002.08002.08002.0052-
07 Feb 20242.10002.10002.10002.10002.0245-
06 Feb 20242.08002.08002.08002.08002.0052-
05 Feb 20242.08002.08002.08002.08002.0052-
02 Feb 20242.14002.14002.14002.14002.0630-
01 Feb 20242.10002.10002.10002.10002.0245-
31 Jan 20242.10002.10002.10002.10002.0245-
30 Jan 20242.14002.14002.14002.14002.06301,990
29 Jan 20242.14002.14002.14002.14002.0630-
26 Jan 20242.14002.14002.14002.14002.0630-
25 Jan 20242.10002.10002.10002.10002.0245-
24 Jan 20242.10002.10002.10002.10002.0245-
23 Jan 20242.04002.04002.04002.04001.9666-
22 Jan 20242.10002.12002.10002.12002.0437825
19 Jan 20242.12002.12002.12002.12002.0437-
18 Jan 20242.16002.16002.16002.16002.0823-
17 Jan 20242.16002.16002.16002.16002.0823-
16 Jan 20242.22002.22002.20002.20002.1209-
15 Jan 20242.22002.26002.22002.26002.1787821
12 Jan 20242.10002.10002.10002.10002.0245-
11 Jan 20242.18002.18002.18002.18002.1016-
10 Jan 20242.18002.18002.18002.18002.1016-
09 Jan 20242.16002.16002.16002.16002.0823-
08 Jan 20242.10002.10002.10002.10002.0245-
05 Jan 20242.08002.08002.08002.08002.0052-
04 Jan 20242.10002.10002.10002.10002.0245-
03 Jan 20242.06002.06002.06002.06001.9859-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...