Canada markets closed

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

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.7200+0.0200 (+1.18%)
At close: 08:07AM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20241.72001.72001.72001.72001.7200-
Jun 13, 20241.70001.70001.70001.70001.7000-
Jun 12, 20241.70001.87001.70001.87001.87002,000
Jun 11, 20241.65001.65001.65001.65001.6500-
Jun 10, 20241.75001.75001.75001.75001.7500-
Jun 07, 20241.75001.91001.75001.91001.9100260
Jun 06, 20241.75001.89001.75001.89001.890011
Jun 05, 20241.82001.82001.76001.76001.7600337
Jun 04, 20241.80001.93001.80001.93001.930010,000
Jun 03, 20241.75001.75001.75001.75001.7500-
May 31, 20241.75001.85001.75001.85001.85002,949
May 30, 20241.75001.75001.75001.75001.7500-
May 29, 20241.87001.90001.87001.87001.87002,261
May 28, 20241.87001.87001.87001.87001.8700-
May 27, 20241.87001.87001.87001.87001.8700-
May 24, 20241.87001.87001.87001.87001.8700-
May 23, 20241.90001.98001.90001.90001.90001,200
May 22, 20241.90001.90001.90001.90001.9000-
May 21, 20241.90001.91001.90001.91001.91003
May 20, 20241.90001.90001.90001.90001.9000-
May 17, 20241.87001.97001.87001.91001.91001,213
May 16, 20241.87002.00001.87001.99001.9900951
May 15, 20241.87001.95001.87001.95001.95003,300
May 14, 20241.87001.87001.87001.87001.8700-
May 13, 20241.94001.94001.94001.94001.9400260
May 10, 20241.80001.93001.80001.93001.9300535
May 09, 20241.79001.79001.79001.79001.7900-
May 08, 20241.82001.82001.82001.82001.8200-
May 07, 20241.94002.08001.94002.00002.00002,556
May 06, 20242.12002.12002.10002.10002.10001,300
May 03, 20241.78002.06001.78002.06002.06002,050
May 02, 20241.85001.85001.85001.85001.8500200
Apr 30, 20242.22002.26002.00002.00002.00002,750
Apr 30, 20240.242269 Dividend
Apr 30, 2024130:100 Stock Split
Apr 29, 20241.89231.89231.86151.86151.61932,756
Apr 26, 20241.73851.73851.73851.73851.5122-
Apr 25, 20241.72311.72311.72311.72311.4988-
Apr 24, 20241.75381.86151.75381.86151.61932,555
Apr 23, 20241.76921.81541.76921.81541.5791780
Apr 22, 20241.73851.73851.73851.73851.51221,625
Apr 19, 20241.70771.70771.70771.70771.4854-
Apr 18, 20241.69231.69231.69231.69231.4721-
Apr 17, 20241.67691.67691.67691.67691.4587-
Apr 16, 20241.72311.72311.72311.72311.4988-
Apr 15, 20241.73851.73851.73851.73851.5122-
Apr 12, 20241.76921.76921.76921.76921.5390-
Apr 11, 20241.80001.80001.80001.80001.5657-
Apr 10, 20241.83081.93851.83081.93851.68622,600
Apr 09, 20241.76921.76921.76921.76921.5390-
Apr 08, 20241.78461.90771.78461.90771.6594158
Apr 05, 20241.73851.89231.73851.89231.64602,616
Apr 04, 20241.67691.67691.67691.67691.4587-
Apr 03, 20241.70771.86151.70771.86151.6193104
Apr 02, 20241.70771.76921.70771.76921.53903,900
Mar 28, 20241.72311.72311.72311.72311.4988-
Mar 27, 20241.69231.69231.69231.69231.4721-
Mar 27, 20240.270101 Dividend
Mar 26, 20241.70771.70771.70771.70771.2505-
Mar 25, 20241.67691.67691.67691.67691.2280-
Mar 22, 20241.63081.66151.63081.66151.2167169
Mar 21, 20241.61541.61541.61541.61541.1829-
Mar 20, 20241.61541.61541.61541.61541.1829-
Mar 19, 20241.55381.55381.55381.55381.1378-
Mar 18, 20241.53851.67691.53851.67691.22801,300
Mar 15, 20241.60001.66151.60001.66151.216726
Mar 14, 20241.58461.66151.58461.66151.216726
Mar 13, 20241.64621.64621.64621.64621.2054-
Mar 12, 20241.61541.61541.61541.61541.1829-
Mar 11, 20241.63081.75381.63081.75381.2843223
Mar 08, 20241.63081.63081.63081.63081.19421,478
Mar 07, 20241.64621.64621.64621.64621.2054-
Mar 06, 20241.63081.63081.63081.63081.1942-
Mar 05, 20241.66151.78461.66151.78461.3068975
Mar 04, 20241.64621.81541.64621.81541.32946,956
Mar 01, 20241.80001.80001.80001.80001.3181-
Feb 29, 20241.61541.61541.61541.61541.1829-
Feb 28, 20241.61541.61541.61541.61541.1829-
Feb 27, 20241.58461.73851.58461.73851.273065
Feb 26, 20241.56921.56921.56921.56921.1491-
Feb 23, 20241.67691.67691.67691.67691.2280-
Feb 22, 20241.61541.76921.61541.76921.29561,950
Feb 21, 20241.64621.64621.64621.64621.2054-
Feb 20, 20241.63081.72311.63081.72311.26181,300
Feb 19, 20241.60001.60001.60001.60001.1716-
Feb 16, 20241.56921.69231.56921.69231.23921,430
Feb 15, 20241.58461.58461.58461.58461.1604-
Feb 14, 20241.56921.56921.56921.56921.1491-
Feb 13, 20241.56921.56921.56921.56921.1491-
Feb 12, 20241.56921.70771.56921.70771.25052,887
Feb 09, 20241.56921.69231.56921.69231.239239
Feb 08, 20241.56921.56921.56921.56921.1491-
Feb 07, 20241.58461.58461.58461.58461.1604-
Feb 06, 20241.55381.55381.55381.55381.1378-
Feb 05, 20241.55381.72311.55381.72311.2618110
Feb 02, 20241.60001.60001.56921.56921.149126
Feb 01, 20241.58461.73851.58461.73851.27301,560
Jan 31, 20241.56921.56921.56921.56921.1491-
Jan 30, 20241.60001.60001.60001.60001.1716-
Jan 29, 20241.60001.75381.60001.75381.2843266
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...