Mail

0HR2.L - CME Group Inc.

LSE - LSE Prezzo differito. Valuta in USD.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
26 mag 2023	177,00	177,66	176,71	176,79	176,79	1.426
25 mag 2023	178,99	178,99	177,79	177,85	177,85	3.967
24 mag 2023	178,65	179,80	178,22	179,74	179,74	4.434
23 mag 2023	181,79	181,79	179,73	180,24	180,24	16.413
22 mag 2023	181,39	181,39	180,51	181,15	181,15	1.805
19 mag 2023	181,59	182,56	181,59	181,60	181,60	525
18 mag 2023	182,21	182,21	180,73	181,46	181,46	262
17 mag 2023	181,18	181,52	179,98	181,38	181,38	1.699
16 mag 2023	183,44	184,40	182,14	182,14	182,14	1.540
15 mag 2023	184,95	185,31	184,63	185,31	185,31	185
12 mag 2023	184,44	184,90	183,48	184,43	184,43	17.923
11 mag 2023	185,00	185,06	183,13	183,57	183,57	304
10 mag 2023	184,75	185,24	183,71	184,88	184,88	827
09 mag 2023	185,69	186,14	185,50	186,14	186,14	88.035
05 mag 2023	183,70	185,26	183,70	184,58	184,58	429
04 mag 2023	180,00	183,15	179,95	183,02	183,02	617
03 mag 2023	186,34	186,34	183,93	184,06	184,06	1.162
02 mag 2023	185,57	185,57	182,67	182,67	182,67	673
28 apr 2023	184,21	184,75	183,41	184,65	184,65	731
27 apr 2023	184,75	184,75	183,47	183,47	183,47	810
26 apr 2023	187,10	187,13	183,93	183,93	183,93	1.174
25 apr 2023	187,31	188,19	187,31	188,14	188,14	8.017
24 apr 2023	189,73	189,73	188,00	188,22	188,22	1.494
21 apr 2023	190,40	190,65	188,97	190,02	190,02	37.842
20 apr 2023	193,14	193,14	189,95	189,95	189,95	3.666
19 apr 2023	191,83	192,99	191,46	192,46	192,46	1.157
18 apr 2023	191,29	191,98	191,29	191,62	191,62	241
17 apr 2023	190,27	190,98	189,62	190,61	190,61	619
14 apr 2023	189,93	190,05	189,30	190,05	190,05	102.005
13 apr 2023	191,40	191,61	189,91	189,96	189,96	1.462
12 apr 2023	192,25	193,17	191,17	192,73	192,73	439
11 apr 2023	192,21	193,14	191,98	192,45	192,45	440
06 apr 2023	195,73	195,80	193,99	194,25	194,25	588
05 apr 2023	193,38	195,22	193,38	194,96	194,96	772
04 apr 2023	191,60	193,30	191,51	192,75	192,75	693
03 apr 2023	190,84	192,04	190,48	192,04	192,04	532
31 mar 2023	188,95	190,47	188,93	189,95	189,95	1.472
30 mar 2023	188,61	188,61	187,55	187,71	187,71	51
29 mar 2023	187,52	188,18	186,54	186,64	186,64	1.431
28 mar 2023	186,53	187,26	185,02	187,26	187,26	126.202
27 mar 2023	184,58	184,61	184,16	184,49	184,49	953
24 mar 2023	181,89	182,72	181,46	182,72	182,72	489
23 mar 2023	179,48	181,70	176,71	181,70	181,70	6.218
22 mar 2023	182,45	182,80	181,14	181,52	181,52	171.381
21 mar 2023	184,33	184,33	183,40	183,75	183,75	1.307
20 mar 2023	187,32	187,59	183,26	183,44	183,44	1.289
17 mar 2023	187,21	190,24	186,27	187,10	187,10	13.505
16 mar 2023	182,75	189,03	182,75	188,78	188,78	1.379
15 mar 2023	184,65	184,65	180,86	180,86	180,86	182.322
14 mar 2023	182,85	184,56	182,36	183,34	183,34	695
13 mar 2023	177,30	181,22	174,01	181,21	181,21	181.799
10 mar 2023	181,92	181,92	176,27	177,88	177,88	181.355
09 mar 2023	180,62	180,85	178,13	178,13	178,13	828
08 mar 2023	182,10	182,51	181,45	181,50	181,50	342
07 mar 2023	184,26	184,81	183,14	184,04	184,04	694
06 mar 2023	186,39	186,59	185,36	185,36	185,36	1.392
03 mar 2023	186,76	187,29	185,01	185,01	185,01	1.404
02 mar 2023	183,15	184,00	183,15	184,00	184,00	670
01 mar 2023	184,81	185,03	184,22	184,26	184,26	1.169
28 feb 2023	182,74	185,48	182,66	185,48	185,48	995
27 feb 2023	187,11	188,22	185,76	186,10	186,10	420
24 feb 2023	187,45	187,45	186,20	186,74	186,74	540
23 feb 2023	187,11	188,73	186,56	186,56	186,56	13.306
22 feb 2023	187,63	187,63	186,47	187,62	187,62	4.060
21 feb 2023	187,72	188,20	186,75	187,00	187,00	474
20 feb 2023	-	-	-	-	-	-
17 feb 2023	188,79	189,10	188,03	188,06	188,06	791
16 feb 2023	188,29	188,49	188,29	188,49	188,49	16.093
15 feb 2023	185,88	186,99	185,88	186,99	186,99	4.270
14 feb 2023	186,61	187,16	185,53	185,80	185,80	33.508
13 feb 2023	184,60	186,65	184,10	185,87	185,87	28.506
10 feb 2023	183,08	183,37	182,55	182,84	182,84	207
09 feb 2023	187,22	187,27	185,29	185,64	185,64	771
08 feb 2023	178,60	186,60	178,60	186,00	186,00	2.768
07 feb 2023	174,01	175,49	173,42	173,42	173,42	6.157
06 feb 2023	175,24	175,70	174,21	175,17	175,17	632
03 feb 2023	175,68	178,96	175,60	176,46	176,46	1.010
02 feb 2023	176,24	178,57	175,56	177,64	177,64	1.651
01 feb 2023	176,29	176,88	176,13	176,88	176,88	2.225
31 gen 2023	175,43	175,96	174,37	175,08	175,08	65.135
30 gen 2023	176,22	177,84	176,22	177,05	177,05	348
27 gen 2023	175,43	175,91	175,42	175,60	175,60	209
26 gen 2023	174,51	176,70	174,27	176,41	176,41	1.680
25 gen 2023	172,69	173,01	172,69	172,83	172,83	6.821
24 gen 2023	174,31	174,31	172,52	173,40	173,40	668
23 gen 2023	174,95	175,39	174,95	175,05	175,05	134
20 gen 2023	173,69	174,90	173,69	174,90	174,90	1.731
19 gen 2023	174,53	175,69	174,24	174,24	174,24	508
18 gen 2023	175,96	176,76	175,96	176,76	176,76	130
17 gen 2023	176,70	177,58	175,68	176,65	176,65	6.407
16 gen 2023	-	-	-	-	-	-
13 gen 2023	176,88	176,88	175,26	175,52	175,52	396
12 gen 2023	173,79	175,60	173,23	175,60	175,60	436
11 gen 2023	177,54	177,54	176,44	176,44	176,44	194
10 gen 2023	176,09	177,75	176,09	177,62	177,62	389
09 gen 2023	177,34	177,34	177,34	177,34	177,34	398
06 gen 2023	170,08	172,89	170,08	172,89	172,89	573
05 gen 2023	171,22	171,22	170,25	170,88	170,88	452
04 gen 2023	168,95	169,68	168,07	169,49	169,49	118.758
03 gen 2023	168,21	168,31	166,60	166,60	166,60	288
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...