Premium
Cia Energetica Minas Gerais Cemig (CMIG4T)
BOV
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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739309400 | 11.35 | -1.4 | -10.98 | 11.34 | 11.35 | 11.34 | 6000 |
| 1739222940 | 12.75 | 1.37 | 12.04 | 11.29 | 12.77 | 11.08 | 390900 |
| 1738963800 | 11.38 | 0.32 | 2.89 | 11.37 | 11.38 | 11.37 | 1000 |
| 1738877340 | 11.06 | -0.34 | -2.98 | 11.35 | 11.36 | 11.05 | 12400 |
| 1738790940 | 11.4 | 0.16 | 1.42 | 11.39 | 11.4 | 11.39 | 200 |
| 1738704600 | 11.24 | -0.17 | -1.49 | 11.23 | 11.24 | 11.23 | 100 |
| 1738618200 | 11.41 | 0.22 | 1.97 | 11.4 | 11.41 | 11.4 | 500 |
| 1738358940 | 11.19 | -0.12 | -1.06 | 11.18 | 11.19 | 11.18 | 300 |
| 1738272540 | 11.31 | 0.38 | 3.48 | 11.3 | 11.31 | 11.3 | 3000 |
| 1738186200 | 10.93 | -0.73 | -6.26 | 10.92 | 10.93 | 10.92 | 9000 |
| 1738099740 | 11.66 | 0.69 | 6.29 | 11.65 | 11.66 | 11.65 | 100 |
| 1738013340 | 10.97 | 0.24 | 2.24 | 10.96 | 10.97 | 10.96 | 1000 |
| 1737754140 | 10.73 | 0 | 0.00 | 10.73 | 10.73 | 10.73 | 0 |
| 1737667740 | 10.73 | -0.01 | -0.09 | 11.11 | 11.29 | 10.72 | 3300 |
| 1737581400 | 10.74 | 0.19 | 1.80 | 11.29 | 11.3 | 10.64 | 40500 |
| 1737495000 | 10.55 | -0.24 | -2.22 | 10.32 | 10.55 | 10.32 | 1100 |
| 1737408600 | 10.79 | 0 | 0.00 | 10.79 | 10.79 | 10.79 | 0 |
| 1737149400 | 10.79 | 0.37 | 3.55 | 10.6 | 10.96 | 10.6 | 21500 |
| 1737062940 | 10.42 | -0.09 | -0.86 | 10.79 | 12.03 | 10.41 | 15700 |
| 1736976540 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1736890140 | 10.51 | -0.68 | -6.08 | 10.5 | 10.51 | 10.5 | 15000 |
| 1736803740 | 11.19 | 0 | 0.00 | 11.19 | 11.19 | 11.19 | 0 |
| 1736544540 | 11.19 | -0.09 | -0.80 | 10.62 | 11.19 | 10.62 | 17600 |
| 1736458140 | 11.28 | 0.2 | 1.81 | 10.8 | 11.28 | 10.8 | 262000 |
| 1736371740 | 11.08 | -0.35 | -3.06 | 11.07 | 11.08 | 11.07 | 5000 |
| 1736285400 | 11.43 | -0.06 | -0.52 | 11.42 | 11.43 | 11.42 | 100 |
| 1736198940 | 11.49 | 0 | 0.00 | 11.49 | 11.49 | 11.49 | 0 |
| 1735939740 | 11.49 | 0.41 | 3.70 | 10.98 | 11.49 | 10.9 | 2600 |
| 1735853400 | 11.08 | 0 | 0.00 | 11.26 | 11.27 | 11.07 | 19100 |
| 1735594140 | 11.08 | 0 | 0.00 | 11.08 | 11.08 | 11.08 | 0 |
| 1735334940 | 11.08 | -0.77 | -6.50 | 12.87 | 12.88 | 11.07 | 260200 |
| 1735248540 | 11.85 | 0.55 | 4.87 | 11.24 | 11.85 | 11.24 | 1100 |
| 1734989340 | 11.3 | -0.41 | -3.50 | 11.71 | 12.16 | 11.29 | 14300 |
| 1734730200 | 11.71 | -1.51 | -11.42 | 11.7 | 11.71 | 11.7 | 1000 |
| 1734643800 | 13.22 | 1.61 | 13.87 | 11.55 | 13.22 | 11.55 | 3500 |
| 1734557400 | 11.61 | -0.04 | -0.34 | 11.96 | 11.97 | 11.6 | 1800 |
| 1734470940 | 11.65 | 0.13 | 1.13 | 11.64 | 11.65 | 11.64 | 1100 |
| 1734384540 | 11.52 | -0.25 | -2.12 | 11.53 | 11.54 | 11.51 | 10000 |
| 1734125340 | 11.77 | 0.22 | 1.90 | 11.57 | 11.77 | 11.57 | 120300 |
| 1734039000 | 11.55 | -0.96 | -7.67 | 12.5 | 13.35 | 11.54 | 5900 |
| 1733952540 | 12.51 | 0 | 0.00 | 12.51 | 12.51 | 12.51 | 0 |
| 1733866140 | 12.51 | 0.38 | 3.13 | 12.5 | 12.51 | 12.5 | 700 |
| 1733779740 | 12.13 | 0.25 | 2.10 | 12.12 | 12.13 | 12.12 | 1000 |
| 1733520600 | 11.88 | 0 | 0.00 | 11.88 | 11.88 | 11.88 | 0 |
| 1733434200 | 11.88 | 0.36 | 3.13 | 11.8 | 11.88 | 11.8 | 1400 |
| 1733347800 | 11.52 | -0.13 | -1.12 | 11.55 | 11.67 | 11.51 | 250100 |
| 1733261340 | 11.65 | -0.35 | -2.92 | 12.59 | 12.6 | 11.64 | 107100 |
| 1733174940 | 12 | 0.06 | 0.50 | 11.99 | 12 | 11.99 | 300 |
| 1732915740 | 11.94 | -0.46 | -3.71 | 11.88 | 11.94 | 11.88 | 5000 |
| 1732829400 | 12.4 | 0.21 | 1.72 | 11.73 | 12.4 | 11.55 | 49889 |
| 1732743000 | 12.19 | 0 | 0.00 | 12.19 | 12.19 | 12.19 | 0 |
| 1732656600 | 12.19 | 0.53 | 4.55 | 12.18 | 12.19 | 12.18 | 10000 |
| 1732570140 | 11.66 | 0 | 0.00 | 11.66 | 11.66 | 11.66 | 0 |
| 1732310940 | 11.66 | -0.56 | -4.58 | 12.34 | 12.36 | 11.65 | 68500 |
| 1732224600 | 12.22 | 0.19 | 1.58 | 12.09 | 12.51 | 11.81 | 113300 |
| 1732051800 | 12.03 | -0.49 | -3.91 | 12.13 | 12.14 | 12 | 9400 |
| 1731965340 | 12.52 | -0.01 | -0.08 | 12.08 | 12.52 | 12.08 | 2000 |
| 1731619800 | 12.53 | 0.7 | 5.92 | 12.31 | 12.53 | 12.31 | 2700 |
| 1731533400 | 11.83 | 0.13 | 1.11 | 11.57 | 11.83 | 11.57 | 1500 |
| 1731446940 | 11.7 | 0.1 | 0.86 | 11.74 | 11.75 | 11.69 | 5800 |
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
