Premium
Companhia Energetica de Minas Gerais Cemig (CIG.C)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 3.84615384615 | 2.34 | 2.43 | 2.3 | 10420 | 2.38373057 | CS |
| 4 | -0.09 | -3.57142857143 | 2.52 | 2.55 | 2.3 | 8034 | 2.40292687 | CS |
| 12 | -0.19 | -7.25190839695 | 2.62 | 2.6699 | 2.3 | 4179 | 2.4480044 | CS |
| 26 | 0.13 | 5.65217391304 | 2.3 | 2.7 | 2.15 | 4451 | 2.40321699 | CS |
| 52 | -0.64 | -20.8469055375 | 3.07 | 3.59 | 2.15 | 11672 | 2.92125394 | CS |
| 156 | -0.75 | -23.5849056604 | 3.18 | 4.55 | 2.15 | 43667 | 3.53761292 | CS |
| 260 | -1.37 | -36.0526315789 | 3.8 | 9.54 | 1.3 | 51940 | 3.07568698 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 2.43 | 0.1 | 4.48 | 2.43 | 2.43 | 2.43 | 248 |
| 1734997200 | 2.3257 | -0.06 | -2.69 | 2.39 | 2.39 | 2.3003 | 1301 |
| 1734738000 | 2.39 | 0.02 | 0.84 | 2.34 | 2.39 | 2.33 | 41096 |
| 1734651600 | 2.37 | 0.07 | 3.04 | 2.36 | 2.37 | 2.33 | 3267 |
| 1734565200 | 2.3 | -0.08 | -3.41 | 2.36 | 2.36 | 2.3 | 1958 |
| 1734478800 | 2.3813 | 0.01 | 0.48 | 2.4 | 2.41 | 2.34 | 5425 |
| 1734392400 | 2.3699 | -0.06 | -2.47 | 2.33 | 2.42 | 2.33 | 5680 |
| 1734133200 | 2.43 | 0 | 0.00 | 2.46 | 2.46 | 2.39 | 1417 |
| 1734046800 | 2.43 | -0.09 | -3.57 | 2.46 | 2.475 | 2.43 | 3881 |
| 1733960400 | 2.52 | 0.06 | 2.44 | 2.49 | 2.52 | 2.4272999 | 7531 |
| 1733874000 | 2.46 | 0.01 | 0.41 | 2.52 | 2.52 | 2.4417 | 2377 |
| 1733787600 | 2.45 | 0.05 | 2.08 | 2.52 | 2.52 | 2.4049999 | 2496 |
| 1733528400 | 2.4 | -0.03 | -1.23 | 2.45 | 2.45 | 2.4 | 3161 |
| 1733442000 | 2.43 | 0.03 | 1.25 | 2.45 | 2.45 | 2.4049999 | 14546 |
| 1733355600 | 2.4 | 0.04 | 1.69 | 2.35 | 2.4 | 2.35 | 30975 |
| 1733269200 | 2.36 | 0.02 | 0.85 | 2.13 | 2.4 | 2.13 | 13036 |
| 1733182800 | 2.34 | -0.08 | -3.31 | 2.43 | 2.43 | 2.34 | 7371 |
| 1732917840 | 2.42 | -0.06 | -2.44 | 2.4 | 2.43 | 2.36 | 3538 |
| 1732750800 | 2.4806 | -0.04 | -1.56 | 2.5099999 | 2.55 | 2.48 | 5886 |
| 1732664400 | 2.52 | 0.03 | 1.20 | 2.6 | 2.6 | 2.52 | 2130 |
| 1732578000 | 2.49 | 0.04 | 1.63 | 2.38 | 2.49 | 2.38 | 2162 |
| 1732318800 | 2.45 | -0.05 | -1.80 | 2.47 | 2.4989 | 2.45 | 2304 |
| 1732232400 | 2.495 | -0.04 | -1.38 | 2.5299999 | 2.54 | 2.47 | 1563 |
| 1732146000 | 2.5299999 | -0.06 | -2.32 | 2.5 | 2.6699 | 2.44 | 1220 |
| 1732059600 | 2.59 | 0.01 | 0.39 | 2.45 | 2.59 | 2.45 | 5745 |
| 1731973200 | 2.58 | 0 | 0.00 | 2.59 | 2.59 | 2.52 | 13302 |
| 1731714000 | 2.58 | -0.08 | -3.01 | 2.67 | 2.67 | 2.5799 | 821 |
| 1731627600 | 2.66 | 0.2 | 8.13 | 2.4 | 2.66 | 2.4 | 5555 |
| 1731541200 | 2.46 | 0.01 | 0.41 | 2.42 | 2.46 | 2.42 | 1759 |
| 1731454800 | 2.45 | -0.04 | -1.61 | 2.45 | 2.4724 | 2.45 | 2510 |
| 1731368400 | 2.49 | 0.03 | 1.17 | 2.49 | 2.49 | 2.43 | 2461 |
| 1731109200 | 2.4611 | -0.05 | -1.95 | 2.42 | 2.47 | 2.42 | 851 |
| 1731022800 | 2.5099999 | -0.01 | -0.40 | 2.54 | 2.54 | 2.5001 | 2934 |
| 1730936400 | 2.52 | -0.02 | -0.79 | 2.5299999 | 2.5599 | 2.4899 | 3716 |
| 1730850000 | 2.54 | 0.04 | 1.60 | 2.49 | 2.54 | 2.49 | 418 |
| 1730763600 | 2.5 | 0.04 | 1.63 | 2.5 | 2.5299999 | 2.5 | 1098 |
| 1730500800 | 2.46 | -0.01 | -0.40 | 2.46 | 2.47 | 2.46 | 368 |
| 1730414400 | 2.47 | -0.01 | -0.40 | 2.48 | 2.5 | 2.47 | 1033 |
| 1730328000 | 2.48 | -0.02 | -0.80 | 2.49 | 2.4998999 | 2.48 | 4732 |
| 1730241600 | 2.5 | 0 | 0.00 | 2.5 | 2.5099999 | 2.5 | 831 |
| 1730155200 | 2.5 | 0.01 | 0.40 | 2.5 | 2.5 | 2.5 | 658 |
| 1729896000 | 2.49 | 0.01 | 0.40 | 2.5 | 2.5 | 2.48 | 549 |
| 1729809600 | 2.48 | 0.08 | 3.33 | 2.41 | 2.4875 | 2.41 | 822 |
| 1729723200 | 2.4 | -0.05 | -2.04 | 2.46 | 2.46 | 2.4 | 4641 |
| 1729636800 | 2.45 | -0 | -0.09 | 2.45 | 2.45 | 2.45 | 712 |
| 1729550400 | 2.4522 | 0.01 | 0.50 | 2.42 | 2.4522 | 2.42 | 639 |
| 1729291200 | 2.44 | -0.02 | -0.81 | 2.46 | 2.46 | 2.44 | 3268 |
| 1729204800 | 2.46 | -0.02 | -0.81 | 2.49 | 2.49 | 2.46 | 1153 |
| 1729118400 | 2.48 | -0.01 | -0.39 | 2.45 | 2.49 | 2.45 | 972 |
| 1729032000 | 2.4897 | -0.01 | -0.41 | 2.45 | 2.4897 | 2.45 | 517 |
| 1728945600 | 2.5 | 0.04 | 1.42 | 2.5 | 2.5 | 2.48 | 838 |
| 1728686400 | 2.465 | -0.02 | -0.60 | 2.49 | 2.49 | 2.45 | 4771 |
| 1728600000 | 2.48 | -0.05 | -1.98 | 2.52 | 2.52 | 2.48 | 1811 |
| 1728513600 | 2.5299999 | 0.01 | 0.37 | 2.5299999 | 2.5299999 | 2.5299999 | 530 |
| 1728427200 | 2.5207 | -0.01 | -0.37 | 2.58 | 2.58 | 2.5001 | 2185 |
| 1728340800 | 2.5299999 | -0.01 | -0.39 | 2.63 | 2.63 | 2.5299999 | 1641 |
| 1728081600 | 2.54 | -0.03 | -1.17 | 2.54 | 2.575 | 2.54 | 12644 |
| 1727995200 | 2.57 | -0.04 | -1.58 | 2.63 | 2.63 | 2.5213 | 1905 |
| 1727908800 | 2.6113 | 0.01 | 0.43 | 2.63 | 2.66 | 2.6113 | 1239 |
| 1727822400 | 2.6 | -0.03 | -1.09 | 2.62 | 2.62 | 2.59 | 505 |
| 1727736000 | 2.6286 | 0.08 | 3.08 | 2.59 | 2.6299 | 2.55 | 3094 |
| 1727476800 | 2.5501 | 0 | 0.00 | 2.6 | 2.6 | 2.54 | 3138 |
| 1727390400 | 2.55 | 0.15 | 6.25 | 2.5 | 2.57 | 2.5 | 10589 |
| 1727304000 | 2.4 | -0.15 | -5.88 | 2.55 | 2.5699 | 2.4 | 45810 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
