Australia markets open in 4 hours 14 minutes

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

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.9800+0.0200 (+1.02%)
As of 08:03AM CEST. Market open.
Time period:
17 July 2023 - 17 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 20241.98001.98001.98001.98001.9800150
16 July 20241.96001.96001.96001.96001.9600-
15 July 20241.96001.96001.96001.96001.9600-
12 July 20241.96001.96001.96001.96001.9600-
11 July 20242.00002.00002.00002.00002.0000-
10 July 20242.00002.00002.00002.00002.0000-
09 July 20241.97001.97001.97001.97001.9700-
08 July 20241.93001.93001.93001.93001.9300-
05 July 20241.87001.87001.87001.87001.8700-
04 July 20241.87001.87001.87001.87001.8700-
03 July 20241.85001.85001.85001.85001.8500-
02 July 20241.88001.88001.88001.88001.8800-
01 July 20241.96001.96001.96001.96001.9600-
01 July 20240.027523 Dividend
28 June 20241.95001.95001.95001.95001.9225-
27 June 20242.10002.10002.10002.10002.0704-
26 June 20242.06002.06002.06002.06002.0309-
25 June 20242.02002.02002.02002.02001.9915-
24 June 20241.93001.93001.93001.93001.9028-
21 June 20241.89001.89001.89001.89001.8633-
20 June 20241.91001.91001.91001.91001.8830-
19 June 20241.91001.91001.91001.91001.8830-
18 June 20241.88001.88001.88001.88001.8535-
17 June 20241.93001.93001.93001.93001.9028-
14 June 20241.91001.91001.91001.91001.8830-
13 June 20241.87001.87001.87001.87001.8436-
12 June 20241.95001.95001.95001.95001.9225-
11 June 20241.89001.89001.89001.89001.8633-
10 June 20241.91001.91001.91001.91001.8830-
07 June 20241.93001.93001.93001.93001.9028-
06 June 20241.92001.92001.92001.92001.8929-
05 June 20241.88001.88001.88001.88001.8535-
04 June 20241.94001.94001.94001.94001.9126-
03 June 20241.92001.92001.92001.92001.8929-
31 May 20242.02002.02002.02002.02001.9915-
30 May 20242.00002.00002.00002.00001.9718-
29 May 20242.02002.02002.02002.02001.9915-
28 May 20242.16002.16002.16002.16002.1295-
27 May 20242.16002.16002.16002.16002.1295-
24 May 20242.10002.30002.10002.30002.2675-
24 May 2024130:100 Stock split
23 May 20241.61541.61541.61541.61541.5926-
22 May 20242.29232.29232.29232.29232.2600-
21 May 20242.21542.21542.21542.21542.1841-
20 May 20242.15382.15382.15382.15382.1234-
17 May 20242.12312.12312.12312.12312.0931-
16 May 20242.12312.12312.12312.12312.0931-
15 May 20242.15382.15382.15382.15382.1234-
14 May 20242.12312.12312.12312.12312.0931-
13 May 20242.01542.01542.01542.01541.9869-
10 May 20242.04622.04622.04622.04622.0173-
09 May 20242.09232.09232.09232.09232.0628-
08 May 20242.06152.06152.06152.06152.0324-
07 May 20242.13852.13852.13852.13852.1083-
06 May 20242.12312.12312.12312.12312.0931-
03 May 20242.09232.09232.09232.09232.0628-
02 May 20242.04622.04622.04622.04622.0173-
02 May 20240.016648 Dividend
02 May 2024130:100 Stock split
30 Apr 20242.03082.03082.03082.03081.9857-
29 Apr 20242.00002.00002.00002.00001.9556-
26 Apr 20242.03082.03082.03082.03081.9857-
25 Apr 20241.98461.98461.98461.98461.9406-
24 Apr 20242.01542.01542.01542.01541.9706-
23 Apr 20242.03082.03082.03082.03081.9857-
22 Apr 20241.98461.98461.98461.98461.9406-
19 Apr 20241.96921.96921.96921.96921.9255-
18 Apr 20241.95381.95381.95381.95381.9105-
17 Apr 20241.96921.96921.96921.96921.9255-
16 Apr 20242.00002.00002.00002.00001.9556-
15 Apr 20242.04622.04622.04622.04622.0007-
12 Apr 20242.09232.09232.09232.09232.0459-
11 Apr 20242.09232.09232.09232.09232.0459-
10 Apr 20242.10772.10772.10772.10772.0609-
09 Apr 20242.06152.06152.06152.06152.0158-
08 Apr 20242.06152.06152.06152.06152.0158-
05 Apr 20242.06152.06152.06152.06152.0158-
04 Apr 20242.06152.06152.06152.06152.0158-
03 Apr 20241.95381.95381.95381.95381.9105-
02 Apr 20241.98461.98461.98461.98461.9406-
28 Mar 20241.93851.93851.93851.93851.8954-
28 Mar 20240.027081 Dividend
27 Mar 20241.95381.95381.95381.95381.8840-
26 Mar 20241.93851.93851.93851.93851.8692-
25 Mar 20241.89231.89231.89231.89231.8247-
22 Mar 20241.86151.86151.86151.86151.7950-
21 Mar 20241.80001.80001.80001.80001.7357-
20 Mar 20241.81541.81541.81541.81541.7505-
19 Mar 20241.78461.78461.78461.78461.7208-
18 Mar 20241.83081.83081.83081.83081.7653-
15 Mar 20241.95381.95381.95381.95381.8840-
14 Mar 20241.93851.93851.93851.93851.8692-
13 Mar 20241.96921.96921.96921.96921.8988-
12 Mar 20241.98461.98461.98461.98461.9137-
11 Mar 20242.00002.00002.00002.00001.9285195
08 Mar 20241.96921.96921.96921.96921.8988-
07 Mar 20242.00002.00002.00002.00001.9285-
06 Mar 20242.00002.00002.00002.00001.9285-
05 Mar 20242.00002.00002.00002.00001.9285-
04 Mar 20242.04622.04622.04622.04621.9730-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...