Companhia Energética de Minas Gerais - CEMIG (CID.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:12AM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1,300 |
| 18 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 17 Apr 2024 | 2.2400 | 2.3000 | 2.2400 | 2.3000 | 2.3000 | 1,300 |
| 16 Apr 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 15 Apr 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 12 Apr 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| 11 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 10 Apr 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 09 Apr 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 08 Apr 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 05 Apr 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| 04 Apr 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 03 Apr 2024 | 2.2600 | 2.2800 | 2.2600 | 2.2800 | 2.2800 | 1,320 |
| 02 Apr 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 500 |
| 28 Mar 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 28 Mar 2024 | 0.035205 Dividend | |||||
| 27 Mar 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2248 | - |
| 26 Mar 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2248 | - |
| 25 Mar 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.1854 | - |
| 22 Mar 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1264 | - |
| 21 Mar 2024 | 2.1400 | 2.1800 | 2.1400 | 2.1800 | 2.1460 | 276 |
| 20 Mar 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0476 | - |
| 19 Mar 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0279 | - |
| 18 Mar 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0279 | - |
| 15 Mar 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9885 | - |
| 14 Mar 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0476 | - |
| 13 Mar 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1264 | - |
| 12 Mar 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0870 | - |
| 11 Mar 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1067 | - |
| 08 Mar 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1067 | - |
| 07 Mar 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1460 | - |
| 06 Mar 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1264 | - |
| 05 Mar 2024 | 2.1600 | 2.2000 | 2.1600 | 2.2000 | 2.1657 | 756 |
| 04 Mar 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1657 | - |
| 01 Mar 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1460 | - |
| 29 Feb 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1264 | - |
| 28 Feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1067 | - |
| 27 Feb 2024 | 2.1200 | 2.1600 | 2.1200 | 2.1600 | 2.1264 | 468 |
| 26 Feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0476 | - |
| 23 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0870 | - |
| 22 Feb 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1264 | - |
| 21 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1657 | - |
| 20 Feb 2024 | 2.1200 | 2.2400 | 2.1200 | 2.2400 | 2.2051 | 1,743 |
| 19 Feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1067 | - |
| 16 Feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0476 | - |
| 15 Feb 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0279 | - |
| 14 Feb 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0082 | - |
| 13 Feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0476 | - |
| 12 Feb 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0279 | - |
| 09 Feb 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0082 | - |
| 08 Feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0476 | - |
| 07 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0673 | - |
| 06 Feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0476 | - |
| 05 Feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0476 | - |
| 02 Feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1067 | - |
| 01 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0673 | - |
| 31 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0673 | - |
| 30 Jan 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1067 | 1,990 |
| 29 Jan 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1067 | - |
| 26 Jan 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1067 | - |
| 25 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0673 | - |
| 24 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0673 | - |
| 23 Jan 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0082 | - |
| 22 Jan 2024 | 2.1000 | 2.1200 | 2.1000 | 2.1200 | 2.0870 | 825 |
| 19 Jan 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.0870 | - |
| 18 Jan 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1264 | - |
| 17 Jan 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1264 | - |
| 16 Jan 2024 | 2.2200 | 2.2200 | 2.2000 | 2.2000 | 2.1657 | - |
| 15 Jan 2024 | 2.2200 | 2.2600 | 2.2200 | 2.2600 | 2.2248 | 821 |
| 12 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0673 | - |
| 11 Jan 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1460 | - |
| 10 Jan 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1460 | - |
| 09 Jan 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1264 | - |
| 08 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0673 | - |
| 05 Jan 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0476 | - |
| 04 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0673 | - |
| 03 Jan 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0279 | - |
| 02 Jan 2024 | 2.0800 | 2.1000 | 2.0800 | 2.1000 | 2.0673 | 565 |
| 29 Dec 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0476 | - |
| 28 Dec 2023 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0082 | - |
| 27 Dec 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0279 | - |
| 22 Dec 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0673 | - |
| 22 Dec 2023 | 0.121573 Dividend | |||||
| 21 Dec 2023 | 2.1000 | 2.1400 | 2.1000 | 2.1400 | 1.9870 | 3,675 |
| 20 Dec 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 1.9684 | - |
| 19 Dec 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 1.9313 | - |
| 18 Dec 2023 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.8941 | - |
| 15 Dec 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 1.9127 | - |
| 14 Dec 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 1.9313 | - |
| 13 Dec 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.8570 | - |
| 12 Dec 2023 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.8477 | - |
| 11 Dec 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.8756 | - |
| 08 Dec 2023 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.8941 | - |
| 07 Dec 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 1.9127 | - |
| 06 Dec 2023 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.8941 | - |
| 05 Dec 2023 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.8570 | - |
| 04 Dec 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.8756 | - |
| 01 Dec 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.8756 | - |
| 30 Nov 2023 | 1.9700 | 2.0000 | 1.9700 | 2.0000 | 1.8570 | 500 |
| 29 Nov 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.8106 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.