Premium
Cia Energetica Minas Gerais Cemig (CMIG3F)
BOV
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745962200 | 15.02 | 0.02 | 0.13 | 15.15 | 15.15 | 14.91 | 7000 |
| 1745875800 | 15 | -0.2 | -1.32 | 15.15 | 15.25 | 15 | 8628 |
| 1745616600 | 15.2 | 0.36 | 2.43 | 14.99 | 15.25 | 14.84 | 9300 |
| 1745530200 | 14.84 | 0.18 | 1.23 | 14.81 | 14.89 | 14.5 | 9852 |
| 1745443740 | 14.66 | 0.12 | 0.83 | 14.56 | 14.7 | 14.46 | 7559 |
| 1745357400 | 14.54 | 0 | 0.00 | 14.58 | 14.58 | 14.41 | 12831 |
| 1744925400 | 14.54 | -0.03 | -0.21 | 14.51 | 14.57 | 14.33 | 7321 |
| 1744839000 | 14.57 | 0.18 | 1.25 | 14.52 | 14.73 | 14.34 | 7682 |
| 1744752600 | 14.39 | -0.17 | -1.17 | 14.42 | 14.53 | 14.32 | 6856 |
| 1744666200 | 14.56 | 0.21 | 1.46 | 14.41 | 14.56 | 14.21 | 9926 |
| 1744407000 | 14.35 | 0.15 | 1.06 | 14.2 | 14.35 | 14.05 | 6929 |
| 1744320600 | 14.2 | -0.1 | -0.70 | 14.45 | 14.45 | 14.02 | 7557 |
| 1744234200 | 14.3 | 0.23 | 1.63 | 14 | 14.47 | 13.86 | 10436 |
| 1744147800 | 14.07 | -0.06 | -0.42 | 14.28 | 14.28 | 13.97 | 10809 |
| 1744061400 | 14.13 | -0.28 | -1.94 | 14.48 | 14.48 | 13.95 | 16585 |
| 1743802200 | 14.41 | -0.12 | -0.83 | 14.38 | 14.45 | 14.16 | 12118 |
| 1743715800 | 14.53 | 0.21 | 1.47 | 14.35 | 14.53 | 14.21 | 8641 |
| 1743629400 | 14.32 | 0.01 | 0.07 | 14.46 | 14.6 | 14.19 | 9584 |
| 1743542940 | 14.31 | -0.44 | -2.98 | 14.93 | 15.25 | 14.28 | 15584 |
| 1743456600 | 14.75 | 0.04 | 0.27 | 14.71 | 14.99 | 14.63 | 11343 |
| 1743197400 | 14.71 | -0.17 | -1.14 | 14.88 | 14.88 | 14.63 | 7582 |
| 1743111000 | 14.88 | 0.04 | 0.27 | 14.72 | 14.88 | 14.65 | 8076 |
| 1743024600 | 14.84 | -0.11 | -0.74 | 14.85 | 15.03 | 14.5 | 9644 |
| 1742938200 | 14.95 | -0.2 | -1.32 | 15.13 | 15.13 | 14.86 | 9615 |
| 1742851740 | 15.15 | -0.01 | -0.07 | 15.32 | 15.32 | 14.95 | 11640 |
| 1742592600 | 15.16 | -0.42 | -2.70 | 15.58 | 15.58 | 14.69 | 17381 |
| 1742506200 | 15.58 | -0.1 | -0.64 | 15.67 | 15.84 | 15.36 | 7644 |
| 1742419800 | 15.68 | 0.25 | 1.62 | 15.57 | 15.84 | 15.44 | 8481 |
| 1742333400 | 15.43 | 0.13 | 0.85 | 15.34 | 15.54 | 15.09 | 8452 |
| 1742247000 | 15.3 | 0.44 | 2.96 | 14.92 | 15.3 | 14.85 | 12591 |
| 1741987800 | 14.86 | -0.24 | -1.59 | 15.26 | 15.4 | 14.81 | 14737 |
| 1741901400 | 15.1 | -0.35 | -2.27 | 15.29 | 15.39 | 14.97 | 8249 |
| 1741814940 | 15.45 | 0.03 | 0.19 | 15.46 | 15.5 | 15.28 | 6179 |
| 1741728600 | 15.42 | -0.05 | -0.32 | 15.24 | 15.42 | 15.14 | 7438 |
| 1741642140 | 15.47 | -0.14 | -0.90 | 15.67 | 15.67 | 15.07 | 11856 |
| 1741382940 | 15.61 | -0.03 | -0.19 | 15.51 | 15.7 | 15.3 | 8326 |
| 1741296540 | 15.64 | 0.09 | 0.58 | 15.63 | 15.65 | 15.23 | 8881 |
| 1741210140 | 15.55 | 0.17 | 1.11 | 15.44 | 15.69 | 15.15 | 7962 |
| 1740778200 | 15.38 | -0.22 | -1.41 | 15.69 | 15.69 | 15.31 | 6477 |
| 1740691740 | 15.6 | 0 | 0.00 | 15.68 | 15.8 | 15.43 | 5913 |
| 1740605400 | 15.6 | -0.1 | -0.64 | 15.61 | 15.75 | 15.6 | 4185 |
| 1740519000 | 15.7 | 0.37 | 2.41 | 15.27 | 15.76 | 15.27 | 5861 |
| 1740432540 | 15.33 | -0.32 | -2.04 | 15.82 | 15.82 | 15.29 | 7759 |
| 1740173400 | 15.65 | 0.23 | 1.49 | 15.47 | 15.67 | 15.46 | 5691 |
| 1740087000 | 15.42 | -0.08 | -0.52 | 15.6 | 15.7 | 15.42 | 5890 |
| 1740000540 | 15.5 | -0.28 | -1.77 | 15.79 | 15.79 | 15.47 | 5590 |
| 1739914140 | 15.78 | -0.02 | -0.13 | 15.82 | 15.82 | 15.57 | 5905 |
| 1739827800 | 15.8 | 0.37 | 2.40 | 15.53 | 15.8 | 15.46 | 8467 |
| 1739568600 | 15.43 | 0.38 | 2.52 | 15.09 | 15.57 | 15.09 | 5118 |
| 1739482140 | 15.05 | -0.12 | -0.79 | 15.15 | 15.23 | 15 | 4615 |
| 1739395740 | 15.17 | -0.08 | -0.52 | 15.3 | 15.3 | 15.03 | 5752 |
| 1739309400 | 15.25 | 0.16 | 1.06 | 15.09 | 15.34 | 15.06 | 6540 |
| 1739222940 | 15.09 | -0.1 | -0.66 | 15.1 | 15.25 | 14.99 | 8728 |
| 1738963800 | 15.19 | 0.01 | 0.07 | 15.2 | 15.28 | 15.05 | 8108 |
| 1738877340 | 15.18 | 0.14 | 0.93 | 15.25 | 15.25 | 14.93 | 6952 |
| 1738790940 | 15.04 | -0.2 | -1.31 | 15.29 | 15.33 | 15.04 | 5966 |
| 1738704600 | 15.24 | -0.13 | -0.85 | 15.5 | 15.5 | 15.21 | 6481 |
| 1738618200 | 15.37 | 0.26 | 1.72 | 15.23 | 15.5 | 14.98 | 11504 |
| 1738358940 | 15.11 | -0.09 | -0.59 | 15.15 | 15.36 | 15.11 | 7947 |
| 1738272540 | 15.2 | 0.35 | 2.36 | 14.9 | 15.22 | 14.88 | 8297 |
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
