Premium
Cia Energetica Minas Gerais Cemig (CMIG4F)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739827800 | 11.4 | 0.02 | 0.18 | 11.38 | 11.51 | 11.36 | 65759 |
| 1739568600 | 11.38 | 0.32 | 2.89 | 11.15 | 11.43 | 11.1 | 59663 |
| 1739482140 | 11.06 | -0.01 | -0.09 | 11.05 | 11.13 | 10.95 | 50039 |
| 1739395740 | 11.07 | -0.08 | -0.72 | 11.19 | 11.2 | 10.9 | 68818 |
| 1739309400 | 11.15 | 0.09 | 0.81 | 11.06 | 11.22 | 11 | 56994 |
| 1739222940 | 11.06 | 0.11 | 1.00 | 10.97 | 11.06 | 10.85 | 90028 |
| 1738963800 | 10.95 | 0.02 | 0.18 | 10.97 | 11.07 | 10.89 | 76657 |
| 1738877340 | 10.93 | -0.19 | -1.71 | 11.07 | 11.1 | 10.89 | 89109 |
| 1738790940 | 11.12 | 0.03 | 0.27 | 11.21 | 11.28 | 11.03 | 68378 |
| 1738704600 | 11.09 | -0.09 | -0.81 | 11.2 | 11.25 | 11.06 | 70825 |
| 1738618200 | 11.18 | 0.15 | 1.36 | 10.96 | 11.29 | 10.91 | 96418 |
| 1738358940 | 11.03 | 0.05 | 0.46 | 10.92 | 11.13 | 10.92 | 69906 |
| 1738272540 | 10.98 | 0.22 | 2.04 | 10.76 | 11 | 10.68 | 65697 |
| 1738186200 | 10.76 | -0.03 | -0.28 | 10.83 | 10.87 | 10.67 | 61851 |
| 1738099740 | 10.79 | 0 | 0.00 | 10.79 | 10.84 | 10.69 | 61223 |
| 1738013340 | 10.79 | 0.29 | 2.76 | 10.59 | 10.79 | 10.49 | 75333 |
| 1737754200 | 10.5 | -0.09 | -0.85 | 10.58 | 10.65 | 10.44 | 72949 |
| 1737667740 | 10.59 | 0.08 | 0.76 | 10.53 | 10.65 | 10.49 | 58847 |
| 1737581400 | 10.51 | -0.09 | -0.85 | 10.61 | 10.68 | 10.49 | 75249 |
| 1737495000 | 10.6 | 0.01 | 0.09 | 10.65 | 10.67 | 10.22 | 93419 |
| 1737408600 | 10.59 | 0.16 | 1.53 | 10.55 | 10.63 | 10.4 | 80341 |
| 1737149400 | 10.43 | 0.11 | 1.07 | 10.35 | 10.59 | 10.24 | 79507 |
| 1737062940 | 10.32 | -0.23 | -2.18 | 10.65 | 10.65 | 10.26 | 112708 |
| 1736976540 | 10.55 | 0.07 | 0.67 | 10.52 | 10.66 | 10.43 | 87530 |
| 1736890140 | 10.48 | 0 | 0.00 | 10.5 | 10.55 | 10.37 | 82113 |
| 1736803740 | 10.48 | 0.03 | 0.29 | 10.55 | 10.69 | 10.42 | 84566 |
| 1736544540 | 10.45 | -0.28 | -2.61 | 10.76 | 10.83 | 10.38 | 141968 |
| 1736458140 | 10.73 | -0.07 | -0.65 | 10.84 | 10.88 | 10.68 | 85694 |
| 1736371740 | 10.8 | -0.2 | -1.82 | 11.11 | 11.11 | 10.75 | 110086 |
| 1736285400 | 11 | 0.14 | 1.29 | 10.96 | 11.14 | 10.86 | 79410 |
| 1736198940 | 10.86 | 0.01 | 0.09 | 10.97 | 11.04 | 10.78 | 165736 |
| 1735939740 | 10.85 | -0.16 | -1.45 | 11 | 11.05 | 10.6 | 167332 |
| 1735853400 | 11.01 | -0.06 | -0.54 | 11.19 | 11.24 | 10.92 | 116800 |
| 1735594200 | 11.07 | -0.05 | -0.45 | 11.17 | 11.21 | 10.98 | 88792 |
| 1735334940 | 11.12 | 0.02 | 0.18 | 11.16 | 11.2 | 11 | 95649 |
| 1735248540 | 11.1 | -0.06 | -0.54 | 10.93 | 11.1 | 10.8 | 104123 |
| 1734989340 | 11.16 | -0.35 | -3.04 | 11.54 | 11.55 | 11.16 | 118975 |
| 1734730200 | 11.51 | 0.16 | 1.41 | 11.35 | 11.6 | 11.26 | 77229 |
| 1734643800 | 11.35 | 0.15 | 1.34 | 11.15 | 11.36 | 11.15 | 69978 |
| 1734557400 | 11.2 | -0.25 | -2.18 | 11.48 | 11.55 | 11.06 | 113236 |
| 1734470940 | 11.45 | 0.12 | 1.06 | 11.45 | 11.67 | 11.37 | 67760 |
| 1734384540 | 11.33 | -0.06 | -0.53 | 11.55 | 11.59 | 11.33 | 77250 |
| 1734125340 | 11.39 | -0.1 | -0.87 | 11.5 | 11.56 | 11.38 | 69992 |
| 1734039000 | 11.49 | -0.23 | -1.96 | 11.74 | 11.77 | 11.39 | 74999 |
| 1733952540 | 11.72 | 0.1 | 0.86 | 11.7 | 11.89 | 11.44 | 70279 |
| 1733866140 | 11.62 | -0.03 | -0.26 | 11.65 | 11.77 | 11.6 | 60479 |
| 1733779740 | 11.65 | 0.09 | 0.78 | 11.65 | 11.68 | 11.51 | 69426 |
| 1733520600 | 11.56 | -0.13 | -1.11 | 11.68 | 11.75 | 11.51 | 72560 |
| 1733434200 | 11.69 | 0.29 | 2.54 | 11.47 | 11.7 | 11.41 | 58252 |
| 1733347800 | 11.4 | -0.15 | -1.30 | 11.58 | 11.66 | 11.36 | 78901 |
| 1733261340 | 11.55 | -0.15 | -1.28 | 11.74 | 11.84 | 11.53 | 71009 |
| 1733174940 | 11.7 | -0.18 | -1.52 | 11.92 | 11.99 | 11.56 | 96239 |
| 1732915740 | 11.88 | 0.38 | 3.30 | 11.58 | 11.88 | 11.37 | 76081 |
| 1732829400 | 11.5 | -0.37 | -3.12 | 11.97 | 11.98 | 11.4 | 81560 |
| 1732743000 | 11.87 | -0.15 | -1.25 | 12.09 | 12.16 | 11.87 | 56300 |
| 1732656600 | 12.02 | 0.32 | 2.74 | 11.77 | 12.07 | 11.71 | 55341 |
| 1732570140 | 11.7 | 0.07 | 0.60 | 11.75 | 11.78 | 11.49 | 77220 |
| 1732310940 | 11.63 | -0.02 | -0.17 | 11.65 | 11.77 | 11.5 | 61895 |
| 1732224600 | 11.65 | -0.15 | -1.27 | 11.95 | 11.99 | 11.64 | 74565 |
| 1732051800 | 11.8 | 0.13 | 1.11 | 11.71 | 11.95 | 11.59 | 56742 |
| 1731965340 | 11.67 | -0.35 | -2.91 | 12.09 | 12.28 | 11.45 | 106102 |
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
