Australia markets close in 4 hours 59 minutes

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

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.8400-0.0400 (-1.39%)
At close: 08:03AM CET
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20232.84002.84002.84002.84002.8400250
29 Nov 20232.88002.88002.88002.88002.8800-
28 Nov 20232.76002.76002.76002.76002.7600-
27 Nov 20232.80002.80002.80002.80002.8000-
24 Nov 20232.98002.98002.98002.98002.9800-
23 Nov 20232.98002.98002.98002.98002.9800-
22 Nov 20233.20003.20003.20003.20003.2000-
21 Nov 20233.08003.08003.08003.08003.0800-
20 Nov 20233.18003.18003.18003.18003.1800-
17 Nov 20233.18003.18003.18003.18003.1800-
16 Nov 20233.14003.14003.14003.14003.1400-
15 Nov 20233.08003.08003.08003.08003.0800-
14 Nov 20233.10003.10003.10003.10003.1000-
13 Nov 20233.24003.24003.24003.24003.2400-
10 Nov 20233.18003.18003.18003.18003.1800-
09 Nov 20233.12003.12003.12003.12003.1200-
08 Nov 20233.20003.20003.20003.20003.2000-
07 Nov 20233.12003.12003.12003.12003.1200-
06 Nov 20233.06003.06003.06003.06003.0600-
03 Nov 20233.02003.02003.02003.02003.0200-
02 Nov 20233.10003.10003.10003.10003.1000-
01 Nov 20232.78002.78002.78002.78002.7800-
31 Oct 20232.76002.76002.76002.76002.7600-
30 Oct 20232.70002.70002.70002.70002.7000-
27 Oct 20232.84002.84002.84002.84002.8400-
26 Oct 20232.82002.82002.82002.82002.8200-
25 Oct 20232.80002.80002.80002.80002.8000-
24 Oct 20232.94002.94002.94002.94002.9400-
23 Oct 20232.96002.96002.96002.96002.9600-
20 Oct 20232.98002.98002.98002.98002.9800-
19 Oct 20233.00003.00003.00003.00003.0000-
18 Oct 20233.10003.10003.10003.10003.1000-
17 Oct 20233.30003.30003.30003.30003.3000-
16 Oct 20233.26003.26003.26003.26003.2600-
13 Oct 20233.34003.34003.34003.34003.3400-
12 Oct 20233.38003.38003.38003.38003.3800-
11 Oct 20233.40003.40003.40003.40003.4000-
10 Oct 20233.38003.38003.38003.38003.3800-
09 Oct 20233.38003.38003.38003.38003.3800-
06 Oct 20233.46003.46003.46003.46003.4600-
05 Oct 20233.56003.56003.56003.56003.5600-
04 Oct 20233.44003.44003.44003.44003.4400-
03 Oct 20233.42003.42003.42003.42003.4200-
02 Oct 20233.54003.54003.54003.54003.5400-
29 Sept 20233.60003.60003.60003.60003.6000-
29 Sept 20230.038671 Dividend
28 Sept 20233.56003.88003.56003.88003.8413250
27 Sept 20233.74003.74003.74003.74003.7027-
26 Sept 20233.60003.60003.60003.60003.5641-
25 Sept 20233.60003.60003.60003.60003.5641-
22 Sept 20233.68003.68003.68003.68003.6433-
21 Sept 20233.62003.62003.62003.62003.5839-
20 Sept 20233.68003.68003.68003.68003.6433-
19 Sept 20233.70003.70003.70003.70003.6631-
18 Sept 20233.80003.80003.80003.80003.7621-
15 Sept 20233.70003.70003.70003.70003.6631-
14 Sept 20233.68003.68003.68003.68003.6433-
13 Sept 20233.60003.60003.60003.60003.5641-
12 Sept 20233.52003.52003.52003.52003.4849-
11 Sept 20233.46003.46003.46003.46003.4255-
08 Sept 20233.38003.38003.38003.38003.3463-
07 Sept 20233.36003.36003.36003.36003.3265-
06 Sept 20233.52003.52003.52003.52003.4849-
05 Sept 20233.54003.54003.54003.54003.5047-
04 Sept 20233.54003.54003.54003.54003.5047-
01 Sept 20233.54003.54003.54003.54003.5047-
31 Aug 20233.58003.58003.58003.58003.5443-
30 Aug 20233.60003.60003.60003.60003.5641-
29 Aug 20233.68003.68003.68003.68003.6433-
28 Aug 20233.56003.56003.56003.56003.5245-
25 Aug 20233.48003.48003.48003.48003.4453-
24 Aug 20233.62003.62003.62003.62003.5839-
23 Aug 20233.56003.56003.56003.56003.5245-
22 Aug 20233.44003.44003.44003.44003.4057-
21 Aug 20233.48003.48003.48003.48003.4453-
18 Aug 20233.52003.52003.52003.52003.4849-
17 Aug 20233.50003.50003.50003.50003.4651-
16 Aug 20233.50003.50003.50003.50003.4651-
15 Aug 20233.64003.64003.64003.64003.6037-
14 Aug 20233.64003.64003.64003.64003.6037-
11 Aug 20233.58003.58003.58003.58003.5443-
10 Aug 20233.50003.50003.50003.50003.4651-
09 Aug 20233.40003.40003.40003.40003.3661-
08 Aug 20233.36003.36003.36003.36003.3265-
07 Aug 2023------
04 Aug 20233.44003.44003.44003.44003.4057-
03 Aug 20233.64003.64003.64003.64003.6037-
02 Aug 20233.46003.46003.46003.46003.4255-
01 Aug 20233.50003.50003.50003.50003.4651-
31 July 20233.50003.50003.50003.50003.4651-
28 July 20233.52003.52003.52003.52003.4849-
27 July 20233.60003.60003.60003.60003.5641-
26 July 20233.48003.48003.48003.48003.4453-
25 July 20233.28003.28003.28003.28003.2473-
24 July 20233.24003.24003.24003.24003.2077-
21 July 20233.18003.18003.18003.18003.1483-
20 July 20233.20003.20003.20003.20003.1681-
19 July 20233.18003.18003.18003.18003.1483-
18 July 20233.24003.24003.24003.24003.2077-
17 July 20233.20003.20003.20003.20003.1681-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...