UK markets open in 5 hours 19 minutes

Companhia Energética de Minas Gerais (CIG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.4600-0.0100 (-0.40%)
At close: 04:00PM EDT
2.4691 +0.01 (+0.37%)
After hours: 07:25PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242.46002.46002.43002.46002.46001,863,600
23 Apr 20242.45002.48002.43002.47002.47001,592,000
22 Apr 20242.48002.49002.44002.47002.47001,681,600
19 Apr 20242.46002.49002.46002.48002.48001,301,500
18 Apr 20242.43002.46002.39002.44002.44002,001,300
17 Apr 20242.40002.44002.38002.42002.42003,731,300
16 Apr 20242.42002.42002.38002.40002.40002,142,100
15 Apr 20242.42002.46002.39002.46002.46003,949,100
12 Apr 20242.52002.53002.46002.47002.47001,711,500
11 Apr 20242.55002.57002.53002.54002.54002,488,000
10 Apr 20242.58002.61002.53002.54002.54004,217,500
09 Apr 20242.56002.61002.55002.60002.60003,613,300
08 Apr 20242.52002.57002.50002.55002.55001,695,500
05 Apr 20242.51002.53002.49002.52002.52001,700,600
04 Apr 20242.51002.58002.51002.52002.52002,575,600
03 Apr 20242.45002.49002.43002.49002.49002,224,100
02 Apr 20242.48002.49002.45002.46002.46002,663,200
01 Apr 20242.49002.51002.45002.48002.48002,647,900
28 Mar 20242.49002.53002.46002.47002.47002,011,400
28 Mar 20240.035 Dividend
27 Mar 20242.46002.52002.43002.51002.47504,067,000
26 Mar 20242.47002.52002.45002.47002.43564,219,300
25 Mar 20242.44002.48002.43002.46002.42571,799,800
22 Mar 20242.40002.43002.36002.42002.38633,491,900
21 Mar 20242.37002.39002.35002.36002.32712,739,200
20 Mar 20242.28002.36002.28002.35002.31723,365,800
19 Mar 20242.25002.29002.24002.27002.23832,199,800
18 Mar 20242.26002.28002.25002.26002.22852,177,800
15 Mar 20242.23002.26002.20002.25002.21863,419,600
14 Mar 20242.28002.28002.20002.21002.17926,082,900
13 Mar 20242.35002.38002.29002.30002.26792,736,300
12 Mar 20242.35002.39002.33002.37002.33701,557,300
11 Mar 20242.36002.38002.33002.34002.30741,618,700
08 Mar 20242.32002.38002.32002.37002.33701,051,400
07 Mar 20242.35002.37002.31002.36002.32714,244,900
06 Mar 20242.40002.42002.38002.39002.35672,329,600
05 Mar 20242.36002.40002.36002.37002.33702,441,900
04 Mar 20242.37002.40002.36002.36002.32712,121,500
01 Mar 20242.42002.45002.39002.41002.37642,835,700
29 Feb 20242.35002.38002.35002.37002.33702,272,700
28 Feb 20242.34002.36002.33002.35002.31721,325,400
27 Feb 20242.34002.36002.32002.34002.30742,118,500
26 Feb 20242.28002.31002.28002.31002.27782,179,200
23 Feb 20242.31002.31002.27002.27002.23832,761,000
22 Feb 20242.38002.38002.31002.32002.28769,556,300
21 Feb 20242.39002.41002.34002.34002.30743,289,700
20 Feb 20242.38002.42002.35002.39002.35674,581,700
16 Feb 20242.29002.32002.27002.32002.28761,480,000
15 Feb 20242.25002.28002.25002.26002.22851,845,000
14 Feb 20242.22002.25002.22002.23002.19891,811,600
13 Feb 20242.24002.24002.19002.20002.16931,556,400
12 Feb 20242.23002.27002.23002.25002.2186880,900
09 Feb 20242.22002.27002.22002.25002.2186979,100
08 Feb 20242.22002.24002.21002.21002.17921,439,700
07 Feb 20242.29002.30002.24002.25002.21862,858,700
06 Feb 20242.28002.29002.27002.27002.23831,399,600
05 Feb 20242.25002.27002.19002.25002.21862,134,700
02 Feb 20242.28002.29002.24002.26002.22852,520,700
01 Feb 20242.32002.35002.30002.34002.30743,306,100
31 Jan 20242.31002.34002.28002.28002.24823,012,300
30 Jan 20242.32002.34002.28002.28002.24822,182,000
29 Jan 20242.33002.34002.32002.33002.29752,493,900
26 Jan 20242.34002.36002.33002.34002.30742,996,800
25 Jan 20242.31002.34002.31002.33002.29752,619,900
24 Jan 20242.34002.35002.30002.30002.26793,047,100
23 Jan 20242.29002.30002.26002.30002.26792,444,600
22 Jan 20242.30002.32002.24002.24002.20882,835,300
19 Jan 20242.31002.32002.30002.30002.26791,069,500
18 Jan 20242.36002.36002.31002.32002.28761,794,000
17 Jan 20242.38002.40002.36002.37002.33702,318,300
16 Jan 20242.41002.42002.36002.36002.32714,103,100
12 Jan 20242.50002.50002.44002.46002.42571,186,700
11 Jan 20242.45002.47002.42002.43002.39612,526,300
10 Jan 20242.43002.44002.40002.42002.38631,207,300
09 Jan 20242.37002.41002.37002.40002.36653,509,400
08 Jan 20242.35002.38002.35002.37002.33701,625,500
05 Jan 20242.31002.35002.30002.32002.28761,912,100
04 Jan 20242.30002.32002.29002.29002.25811,069,800
03 Jan 20242.29002.32002.28002.31002.27781,387,500
02 Jan 20242.28002.32002.27002.28002.24821,439,000
29 Dec 20232.31002.33002.26002.32002.28762,815,900
28 Dec 20232.32002.33002.30002.31002.27782,069,700
27 Dec 20232.29002.32002.28002.28002.24823,097,500
26 Dec 20232.26002.31002.26002.30002.2679759,400
22 Dec 20232.22002.25002.20002.25002.21862,188,000
22 Dec 20230.122 Dividend
21 Dec 20232.34002.35002.30002.32002.16742,214,000
20 Dec 20232.34002.36002.30002.31002.15802,908,000
19 Dec 20232.34002.36002.31002.33002.17676,266,300
18 Dec 20232.29002.33002.28002.29002.13936,640,900
15 Dec 20232.30002.30002.25002.25002.10203,748,700
14 Dec 20232.30002.30002.27002.28002.13002,166,800
13 Dec 20232.19002.28002.19002.27002.12062,505,300
12 Dec 20232.17002.19002.16002.18002.03661,597,600
11 Dec 20232.17002.18002.15002.16002.01793,376,100
08 Dec 20232.20002.23002.17002.19002.04593,671,500
07 Dec 20232.22002.22002.17002.21002.06463,362,000
06 Dec 20232.27002.28002.23002.24002.09263,843,600
05 Dec 20232.19002.23002.18002.22002.07392,652,600
04 Dec 20232.20002.23002.19002.19002.04591,966,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...