Italia markets close in 1 hour 38 minutes

CME Group Inc. (0HR2.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
213,36-0,17 (-0,08%)
In data: 02:31PM BST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024211,92213,36211,52213,36213,3660
25 apr 2024212,01215,55211,32213,53213,53820
24 apr 2024216,77216,77209,33213,44213,4455.563
23 apr 2024214,97216,64214,37215,92215,921.083
22 apr 2024213,99216,71213,21216,43216,43424
19 apr 2024211,09213,99210,75213,85213,85705
18 apr 2024209,23210,27208,69208,72208,72443
17 apr 2024207,72207,72206,40207,29207,29437
16 apr 2024207,71208,63206,23206,76206,76644
15 apr 2024211,57211,90207,18207,18207,182.454
12 apr 2024212,40212,72210,08210,08210,081.741
11 apr 2024212,00213,37210,80213,37213,37246
10 apr 2024210,00212,05209,75212,05212,05184
09 apr 2024212,28214,55208,73210,18210,18436
08 apr 2024210,87213,91210,31213,70213,70831
05 apr 2024211,64213,01210,74212,22212,222.149
04 apr 2024213,21214,16212,77213,02213,021.204
03 apr 2024215,05215,05212,65212,65212,65275
02 apr 2024212,46213,39212,27212,27212,27611
28 mar 2024216,47216,47213,88215,04215,041.439
27 mar 2024213,67214,68212,64214,00214,00338
26 mar 2024215,04215,52212,57212,90212,90631
25 mar 2024215,41216,42214,70214,70214,70802
22 mar 2024215,57216,49214,58215,40215,40544
21 mar 2024213,89215,71213,40215,43215,431.120
20 mar 2024214,79216,29213,88214,09214,091.390
19 mar 2024218,40219,59216,72216,72216,72579
18 mar 2024218,11219,63217,35218,70218,701.562
15 mar 2024219,05219,87217,96218,59218,591.363
14 mar 2024219,45219,55217,68218,52218,5246.766
13 mar 2024218,60219,18217,50218,61218,61721
12 mar 2024217,40217,98216,59217,72217,72668
11 mar 2024213,00216,73213,00216,73216,731.068
08 mar 2024214,11214,92213,39213,72213,72317
07 mar 2024220,29220,79214,47215,63215,631.189
07 mar 20241.15 Dividendo
06 mar 2024219,77219,94216,56219,00217,85630
05 mar 2024220,59222,44219,77220,02218,862.898
04 mar 2024219,98221,46219,41221,46220,30248
01 mar 2024220,25220,43218,02218,58217,431.689
29 feb 2024220,84222,54219,21219,82218,67262.504
28 feb 2024220,31220,99219,37219,37218,22496
27 feb 2024218,44219,00217,61218,74217,59200
26 feb 2024217,96219,50217,15218,52217,3769.741
23 feb 2024218,43220,73218,43218,52217,37773
22 feb 2024214,09217,01213,53217,01215,87533
21 feb 2024211,02214,31211,02214,23213,10347
20 feb 2024212,16213,34211,13211,13210,022.501
19 feb 2024------
16 feb 2024211,02214,87211,02213,28212,161.059
15 feb 2024214,46215,68210,18210,49209,38543
14 feb 2024209,80219,09208,94213,86212,7414.286
13 feb 2024206,82209,65206,17206,76205,68222.274
12 feb 2024205,49207,77205,31207,46206,37114
09 feb 2024204,65205,33203,84205,27204,191.222
08 feb 2024205,64207,43205,39206,19205,1143.252
07 feb 2024203,96205,26203,04204,13203,06499
06 feb 2024204,48204,92202,88203,71202,64376
05 feb 2024204,90205,91204,15204,60203,53628
02 feb 2024207,15209,27205,91205,91204,831.136
01 feb 2024203,49205,04202,82205,04203,96390
31 gen 2024206,21208,76205,53205,60204,521.174
30 gen 2024204,62206,60204,09205,48204,401.269
29 gen 2024206,99207,16203,66203,82202,75248
26 gen 2024206,17206,86205,09205,99204,913.371
25 gen 2024205,27205,27203,57203,86202,792.063
24 gen 2024204,77204,83203,43204,79203,71890
23 gen 2024203,27203,90200,34203,61202,54160.486
22 gen 2024202,50204,30202,36203,89202,81960
19 gen 2024203,00204,18201,09202,21201,15263.667
18 gen 2024202,18203,25200,59201,64200,582.280
17 gen 2024199,23202,76198,39202,76201,691.742
16 gen 2024197,54199,82197,20199,14198,0928.244
15 gen 2024------
12 gen 2024197,06198,03196,68197,71196,6721.970
11 gen 2024197,83198,27195,69196,56195,5337.425
10 gen 2024197,09199,36196,97197,50196,467.842
09 gen 2024200,11200,11197,80197,92196,88200.902
08 gen 2024199,44200,00197,25199,69198,641.615
05 gen 2024203,45203,45200,03200,03198,98154
04 gen 2024201,41203,95201,41203,51202,44126.615
03 gen 2024204,97209,23201,22201,22200,16223.703
02 gen 2024212,04212,20208,20208,20207,11639
29 dic 2023211,19211,19209,04209,47208,3733
28 dic 2023211,25211,45210,44210,64209,5332
27 dic 2023209,41210,16209,08210,15209,05124
27 dic 20235.25 Dividendo
22 dic 2023213,93214,77212,89214,04207,6942
21 dic 2023210,71213,74210,53212,55206,2513.610
20 dic 2023213,08213,43210,71211,92205,631.590
19 dic 2023211,41213,07210,66213,05206,73687
18 dic 2023206,73210,90206,73210,28204,05172.853
15 dic 2023207,83208,55206,06206,69200,56607
14 dic 2023213,16213,16205,57210,34204,10199.926
13 dic 2023214,60215,34214,08214,43208,0753
12 dic 2023215,25216,48214,35214,35207,99189
11 dic 2023212,01216,57212,01216,20209,792.331
08 dic 2023210,73212,09210,62211,00204,74103.853
07 dic 2023210,66212,28209,73210,99204,73391
06 dic 2023218,30218,67212,37213,90207,5621.283
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...