Companhia Energética de Minas Gerais - CEMIG (CIDS.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Sept 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 150 |
| 11 Sept 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 10 Sept 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 09 Sept 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 06 Sept 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 05 Sept 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 04 Sept 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 03 Sept 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 02 Sept 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 30 Aug 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 29 Aug 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| 28 Aug 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| 27 Aug 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 26 Aug 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 26 Aug 2024 | 0.088053 Dividend | |||||
| 23 Aug 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.0119 | - |
| 22 Aug 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.0694 | - |
| 21 Aug 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 1.9736 | - |
| 20 Aug 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 1.9736 | - |
| 19 Aug 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.9545 | - |
| 16 Aug 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.9545 | - |
| 15 Aug 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.9545 | - |
| 14 Aug 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8203 | - |
| 13 Aug 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.7820 | - |
| 12 Aug 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.7628 | - |
| 09 Aug 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7054 | - |
| 08 Aug 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7149 | - |
| 07 Aug 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7149 | - |
| 06 Aug 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.6766 | - |
| 05 Aug 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.6479 | - |
| 02 Aug 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.7628 | - |
| 01 Aug 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.7916 | - |
| 31 July 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.7724 | - |
| 30 July 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8108 | - |
| 29 July 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.7724 | - |
| 26 July 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.7724 | - |
| 25 July 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.7820 | - |
| 24 July 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9353 | - |
| 23 July 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8108 | - |
| 22 July 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.7916 | - |
| 19 July 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8491 | - |
| 18 July 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9161 | - |
| 17 July 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.8970 | - |
| 16 July 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.8778 | - |
| 15 July 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.8778 | - |
| 12 July 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.8778 | - |
| 11 July 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9161 | - |
| 10 July 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.9161 | - |
| 09 July 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.8874 | - |
| 08 July 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8491 | - |
| 05 July 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.7916 | - |
| 04 July 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.7916 | - |
| 03 July 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.7724 | - |
| 02 July 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8012 | - |
| 01 July 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.8778 | - |
| 01 July 2024 | 0.027523 Dividend | |||||
| 28 June 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.8419 | - |
| 27 June 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.9835 | - |
| 26 June 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 1.9458 | - |
| 25 June 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9080 | - |
| 24 June 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8230 | - |
| 21 June 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.7852 | - |
| 20 June 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8041 | - |
| 19 June 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8041 | - |
| 18 June 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.7757 | - |
| 17 June 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8230 | - |
| 14 June 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8041 | - |
| 13 June 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.7663 | - |
| 12 June 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.8419 | - |
| 11 June 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.7852 | - |
| 10 June 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8041 | - |
| 07 June 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8230 | - |
| 06 June 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.8135 | - |
| 05 June 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.7757 | - |
| 04 June 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.8324 | - |
| 03 June 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.8135 | - |
| 31 May 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9080 | - |
| 30 May 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.8891 | - |
| 29 May 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.9080 | - |
| 28 May 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.0402 | - |
| 27 May 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.0402 | - |
| 24 May 2024 | 2.1000 | 2.3000 | 2.1000 | 2.3000 | 2.1725 | - |
| 24 May 2024 | 130:100 Stock split | |||||
| 23 May 2024 | 1.6154 | 1.6154 | 1.6154 | 1.6154 | 1.5258 | - |
| 22 May 2024 | 2.2923 | 2.2923 | 2.2923 | 2.2923 | 2.1652 | - |
| 21 May 2024 | 2.2154 | 2.2154 | 2.2154 | 2.2154 | 2.0925 | - |
| 20 May 2024 | 2.1538 | 2.1538 | 2.1538 | 2.1538 | 2.0344 | - |
| 17 May 2024 | 2.1231 | 2.1231 | 2.1231 | 2.1231 | 2.0053 | - |
| 16 May 2024 | 2.1231 | 2.1231 | 2.1231 | 2.1231 | 2.0053 | - |
| 15 May 2024 | 2.1538 | 2.1538 | 2.1538 | 2.1538 | 2.0344 | - |
| 14 May 2024 | 2.1231 | 2.1231 | 2.1231 | 2.1231 | 2.0053 | - |
| 13 May 2024 | 2.0154 | 2.0154 | 2.0154 | 2.0154 | 1.9036 | - |
| 10 May 2024 | 2.0462 | 2.0462 | 2.0462 | 2.0462 | 1.9327 | - |
| 09 May 2024 | 2.0923 | 2.0923 | 2.0923 | 2.0923 | 1.9763 | - |
| 08 May 2024 | 2.0615 | 2.0615 | 2.0615 | 2.0615 | 1.9472 | - |
| 07 May 2024 | 2.1385 | 2.1385 | 2.1385 | 2.1385 | 2.0199 | - |
| 06 May 2024 | 2.1231 | 2.1231 | 2.1231 | 2.1231 | 2.0053 | - |
| 03 May 2024 | 2.0923 | 2.0923 | 2.0923 | 2.0923 | 1.9763 | - |
| 02 May 2024 | 2.0462 | 2.0462 | 2.0462 | 2.0462 | 1.9327 | - |
| 02 May 2024 | 0.016648 Dividend | |||||
| *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.