Companhia Energética de Minas Gerais - CEMIG (CIDA.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:11AM CEST. Market open.
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 3,297 |
| Jun 24, 2024 | 0.150212 Dividend | |||||
| Jun 21, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.5798 | - |
| Jun 20, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.5798 | - |
| Jun 19, 2024 | 1.7000 | 1.8200 | 1.7000 | 1.8200 | 1.6620 | 3,297 |
| Jun 18, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.5524 | - |
| Jun 17, 2024 | 1.7200 | 1.8400 | 1.7200 | 1.8400 | 1.6802 | 480 |
| Jun 14, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.5707 | - |
| Jun 13, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.5524 | - |
| Jun 12, 2024 | 1.7000 | 1.8700 | 1.7000 | 1.8700 | 1.7076 | 2,000 |
| Jun 11, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.5067 | - |
| Jun 10, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.5981 | - |
| Jun 07, 2024 | 1.7500 | 1.9100 | 1.7500 | 1.9100 | 1.7442 | 260 |
| Jun 06, 2024 | 1.7500 | 1.8900 | 1.7500 | 1.8900 | 1.7259 | 11 |
| Jun 05, 2024 | 1.8200 | 1.8200 | 1.7600 | 1.7600 | 1.6072 | 337 |
| Jun 04, 2024 | 1.8000 | 1.9300 | 1.8000 | 1.9300 | 1.7624 | 10,000 |
| Jun 03, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.5981 | - |
| May 31, 2024 | 1.7500 | 1.8500 | 1.7500 | 1.8500 | 1.6894 | 2,949 |
| May 30, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.5981 | - |
| May 29, 2024 | 1.8700 | 1.9000 | 1.8700 | 1.8700 | 1.7076 | 2,261 |
| May 28, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.7076 | - |
| May 27, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.7076 | - |
| May 24, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.7076 | - |
| May 23, 2024 | 1.9000 | 1.9800 | 1.9000 | 1.9000 | 1.7350 | 1,200 |
| May 22, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.7350 | - |
| May 21, 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | 1.7442 | 3 |
| May 20, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.7350 | - |
| May 17, 2024 | 1.8700 | 1.9700 | 1.8700 | 1.9100 | 1.7442 | 1,213 |
| May 16, 2024 | 1.8700 | 2.0000 | 1.8700 | 1.9900 | 1.8172 | 951 |
| May 15, 2024 | 1.8700 | 1.9500 | 1.8700 | 1.9500 | 1.7807 | 3,300 |
| May 14, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.7076 | - |
| May 13, 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.7716 | 260 |
| May 10, 2024 | 1.8000 | 1.9300 | 1.8000 | 1.9300 | 1.7624 | 535 |
| May 09, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.6346 | - |
| May 08, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.6620 | - |
| May 07, 2024 | 1.9400 | 2.0800 | 1.9400 | 2.0000 | 1.8263 | 2,556 |
| May 06, 2024 | 2.1200 | 2.1200 | 2.1000 | 2.1000 | 1.9177 | 1,300 |
| May 03, 2024 | 1.7800 | 2.0600 | 1.7800 | 2.0600 | 1.8811 | 2,050 |
| May 02, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.6894 | 200 |
| Apr 30, 2024 | 2.2200 | 2.2600 | 2.0000 | 2.0000 | 1.8263 | 2,750 |
| Apr 30, 2024 | 0.242269 Dividend | |||||
| Apr 30, 2024 | 130:100 Stock Split | |||||
| Apr 29, 2024 | 1.8923 | 1.8923 | 1.8615 | 1.8615 | 1.4787 | 2,756 |
| Apr 26, 2024 | 1.7385 | 1.7385 | 1.7385 | 1.7385 | 1.3809 | - |
| Apr 25, 2024 | 1.7231 | 1.7231 | 1.7231 | 1.7231 | 1.3687 | - |
| Apr 24, 2024 | 1.7538 | 1.8615 | 1.7538 | 1.8615 | 1.4787 | 2,555 |
| Apr 23, 2024 | 1.7692 | 1.8154 | 1.7692 | 1.8154 | 1.4420 | 780 |
| Apr 22, 2024 | 1.7385 | 1.7385 | 1.7385 | 1.7385 | 1.3809 | 1,625 |
| Apr 19, 2024 | 1.7077 | 1.7077 | 1.7077 | 1.7077 | 1.3565 | - |
| Apr 18, 2024 | 1.6923 | 1.6923 | 1.6923 | 1.6923 | 1.3442 | - |
| Apr 17, 2024 | 1.6769 | 1.6769 | 1.6769 | 1.6769 | 1.3320 | - |
| Apr 16, 2024 | 1.7231 | 1.7231 | 1.7231 | 1.7231 | 1.3687 | - |
| Apr 15, 2024 | 1.7385 | 1.7385 | 1.7385 | 1.7385 | 1.3809 | - |
| Apr 12, 2024 | 1.7692 | 1.7692 | 1.7692 | 1.7692 | 1.4053 | - |
| Apr 11, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.4298 | - |
| Apr 10, 2024 | 1.8308 | 1.9385 | 1.8308 | 1.9385 | 1.5398 | 2,600 |
| Apr 09, 2024 | 1.7692 | 1.7692 | 1.7692 | 1.7692 | 1.4053 | - |
| Apr 08, 2024 | 1.7846 | 1.9077 | 1.7846 | 1.9077 | 1.5153 | 158 |
| Apr 05, 2024 | 1.7385 | 1.8923 | 1.7385 | 1.8923 | 1.5031 | 2,616 |
| Apr 04, 2024 | 1.6769 | 1.6769 | 1.6769 | 1.6769 | 1.3320 | - |
| Apr 03, 2024 | 1.7077 | 1.8615 | 1.7077 | 1.8615 | 1.4787 | 104 |
| Apr 02, 2024 | 1.7077 | 1.7692 | 1.7077 | 1.7692 | 1.4053 | 3,900 |
| Mar 28, 2024 | 1.7231 | 1.7231 | 1.7231 | 1.7231 | 1.3687 | - |
| Mar 27, 2024 | 1.6923 | 1.6923 | 1.6923 | 1.6923 | 1.3442 | - |
| Mar 27, 2024 | 0.270101 Dividend | |||||
| Mar 26, 2024 | 1.7077 | 1.7077 | 1.7077 | 1.7077 | 1.1419 | - |
| Mar 25, 2024 | 1.6769 | 1.6769 | 1.6769 | 1.6769 | 1.1213 | - |
| Mar 22, 2024 | 1.6308 | 1.6615 | 1.6308 | 1.6615 | 1.1111 | 169 |
| Mar 21, 2024 | 1.6154 | 1.6154 | 1.6154 | 1.6154 | 1.0802 | - |
| Mar 20, 2024 | 1.6154 | 1.6154 | 1.6154 | 1.6154 | 1.0802 | - |
| Mar 19, 2024 | 1.5538 | 1.5538 | 1.5538 | 1.5538 | 1.0390 | - |
| Mar 18, 2024 | 1.5385 | 1.6769 | 1.5385 | 1.6769 | 1.1213 | 1,300 |
| Mar 15, 2024 | 1.6000 | 1.6615 | 1.6000 | 1.6615 | 1.1111 | 26 |
| Mar 14, 2024 | 1.5846 | 1.6615 | 1.5846 | 1.6615 | 1.1111 | 26 |
| Mar 13, 2024 | 1.6462 | 1.6462 | 1.6462 | 1.6462 | 1.1008 | - |
| Mar 12, 2024 | 1.6154 | 1.6154 | 1.6154 | 1.6154 | 1.0802 | - |
| Mar 11, 2024 | 1.6308 | 1.7538 | 1.6308 | 1.7538 | 1.1728 | 223 |
| Mar 08, 2024 | 1.6308 | 1.6308 | 1.6308 | 1.6308 | 1.0905 | 1,478 |
| Mar 07, 2024 | 1.6462 | 1.6462 | 1.6462 | 1.6462 | 1.1008 | - |
| Mar 06, 2024 | 1.6308 | 1.6308 | 1.6308 | 1.6308 | 1.0905 | - |
| Mar 05, 2024 | 1.6615 | 1.7846 | 1.6615 | 1.7846 | 1.1934 | 975 |
| Mar 04, 2024 | 1.6462 | 1.8154 | 1.6462 | 1.8154 | 1.2139 | 6,956 |
| Mar 01, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.2036 | - |
| Feb 29, 2024 | 1.6154 | 1.6154 | 1.6154 | 1.6154 | 1.0802 | - |
| Feb 28, 2024 | 1.6154 | 1.6154 | 1.6154 | 1.6154 | 1.0802 | - |
| Feb 27, 2024 | 1.5846 | 1.7385 | 1.5846 | 1.7385 | 1.1625 | 65 |
| Feb 26, 2024 | 1.5692 | 1.5692 | 1.5692 | 1.5692 | 1.0493 | - |
| Feb 23, 2024 | 1.6769 | 1.6769 | 1.6769 | 1.6769 | 1.1213 | - |
| Feb 22, 2024 | 1.6154 | 1.7692 | 1.6154 | 1.7692 | 1.1831 | 1,950 |
| Feb 21, 2024 | 1.6462 | 1.6462 | 1.6462 | 1.6462 | 1.1008 | - |
| Feb 20, 2024 | 1.6308 | 1.7231 | 1.6308 | 1.7231 | 1.1522 | 1,300 |
| Feb 19, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.0699 | - |
| Feb 16, 2024 | 1.5692 | 1.6923 | 1.5692 | 1.6923 | 1.1316 | 1,430 |
| Feb 15, 2024 | 1.5846 | 1.5846 | 1.5846 | 1.5846 | 1.0596 | - |
| Feb 14, 2024 | 1.5692 | 1.5692 | 1.5692 | 1.5692 | 1.0493 | - |
| Feb 13, 2024 | 1.5692 | 1.5692 | 1.5692 | 1.5692 | 1.0493 | - |
| Feb 12, 2024 | 1.5692 | 1.7077 | 1.5692 | 1.7077 | 1.1419 | 2,887 |
| Feb 09, 2024 | 1.5692 | 1.6923 | 1.5692 | 1.6923 | 1.1316 | 39 |
| Feb 08, 2024 | 1.5692 | 1.5692 | 1.5692 | 1.5692 | 1.0493 | - |
| Feb 07, 2024 | 1.5846 | 1.5846 | 1.5846 | 1.5846 | 1.0596 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.