0HR2.L - CME Group Inc.

LSE - LSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 mag 2023177,00177,66176,71176,79176,791.426
25 mag 2023178,99178,99177,79177,85177,853.967
24 mag 2023178,65179,80178,22179,74179,744.434
23 mag 2023181,79181,79179,73180,24180,2416.413
22 mag 2023181,39181,39180,51181,15181,151.805
19 mag 2023181,59182,56181,59181,60181,60525
18 mag 2023182,21182,21180,73181,46181,46262
17 mag 2023181,18181,52179,98181,38181,381.699
16 mag 2023183,44184,40182,14182,14182,141.540
15 mag 2023184,95185,31184,63185,31185,31185
12 mag 2023184,44184,90183,48184,43184,4317.923
11 mag 2023185,00185,06183,13183,57183,57304
10 mag 2023184,75185,24183,71184,88184,88827
09 mag 2023185,69186,14185,50186,14186,1488.035
05 mag 2023183,70185,26183,70184,58184,58429
04 mag 2023180,00183,15179,95183,02183,02617
03 mag 2023186,34186,34183,93184,06184,061.162
02 mag 2023185,57185,57182,67182,67182,67673
28 apr 2023184,21184,75183,41184,65184,65731
27 apr 2023184,75184,75183,47183,47183,47810
26 apr 2023187,10187,13183,93183,93183,931.174
25 apr 2023187,31188,19187,31188,14188,148.017
24 apr 2023189,73189,73188,00188,22188,221.494
21 apr 2023190,40190,65188,97190,02190,0237.842
20 apr 2023193,14193,14189,95189,95189,953.666
19 apr 2023191,83192,99191,46192,46192,461.157
18 apr 2023191,29191,98191,29191,62191,62241
17 apr 2023190,27190,98189,62190,61190,61619
14 apr 2023189,93190,05189,30190,05190,05102.005
13 apr 2023191,40191,61189,91189,96189,961.462
12 apr 2023192,25193,17191,17192,73192,73439
11 apr 2023192,21193,14191,98192,45192,45440
06 apr 2023195,73195,80193,99194,25194,25588
05 apr 2023193,38195,22193,38194,96194,96772
04 apr 2023191,60193,30191,51192,75192,75693
03 apr 2023190,84192,04190,48192,04192,04532
31 mar 2023188,95190,47188,93189,95189,951.472
30 mar 2023188,61188,61187,55187,71187,7151
29 mar 2023187,52188,18186,54186,64186,641.431
28 mar 2023186,53187,26185,02187,26187,26126.202
27 mar 2023184,58184,61184,16184,49184,49953
24 mar 2023181,89182,72181,46182,72182,72489
23 mar 2023179,48181,70176,71181,70181,706.218
22 mar 2023182,45182,80181,14181,52181,52171.381
21 mar 2023184,33184,33183,40183,75183,751.307
20 mar 2023187,32187,59183,26183,44183,441.289
17 mar 2023187,21190,24186,27187,10187,1013.505
16 mar 2023182,75189,03182,75188,78188,781.379
15 mar 2023184,65184,65180,86180,86180,86182.322
14 mar 2023182,85184,56182,36183,34183,34695
13 mar 2023177,30181,22174,01181,21181,21181.799
10 mar 2023181,92181,92176,27177,88177,88181.355
09 mar 2023180,62180,85178,13178,13178,13828
08 mar 2023182,10182,51181,45181,50181,50342
07 mar 2023184,26184,81183,14184,04184,04694
06 mar 2023186,39186,59185,36185,36185,361.392
03 mar 2023186,76187,29185,01185,01185,011.404
02 mar 2023183,15184,00183,15184,00184,00670
01 mar 2023184,81185,03184,22184,26184,261.169
28 feb 2023182,74185,48182,66185,48185,48995
27 feb 2023187,11188,22185,76186,10186,10420
24 feb 2023187,45187,45186,20186,74186,74540
23 feb 2023187,11188,73186,56186,56186,5613.306
22 feb 2023187,63187,63186,47187,62187,624.060
21 feb 2023187,72188,20186,75187,00187,00474
20 feb 2023------
17 feb 2023188,79189,10188,03188,06188,06791
16 feb 2023188,29188,49188,29188,49188,4916.093
15 feb 2023185,88186,99185,88186,99186,994.270
14 feb 2023186,61187,16185,53185,80185,8033.508
13 feb 2023184,60186,65184,10185,87185,8728.506
10 feb 2023183,08183,37182,55182,84182,84207
09 feb 2023187,22187,27185,29185,64185,64771
08 feb 2023178,60186,60178,60186,00186,002.768
07 feb 2023174,01175,49173,42173,42173,426.157
06 feb 2023175,24175,70174,21175,17175,17632
03 feb 2023175,68178,96175,60176,46176,461.010
02 feb 2023176,24178,57175,56177,64177,641.651
01 feb 2023176,29176,88176,13176,88176,882.225
31 gen 2023175,43175,96174,37175,08175,0865.135
30 gen 2023176,22177,84176,22177,05177,05348
27 gen 2023175,43175,91175,42175,60175,60209
26 gen 2023174,51176,70174,27176,41176,411.680
25 gen 2023172,69173,01172,69172,83172,836.821
24 gen 2023174,31174,31172,52173,40173,40668
23 gen 2023174,95175,39174,95175,05175,05134
20 gen 2023173,69174,90173,69174,90174,901.731
19 gen 2023174,53175,69174,24174,24174,24508
18 gen 2023175,96176,76175,96176,76176,76130
17 gen 2023176,70177,58175,68176,65176,656.407
16 gen 2023------
13 gen 2023176,88176,88175,26175,52175,52396
12 gen 2023173,79175,60173,23175,60175,60436
11 gen 2023177,54177,54176,44176,44176,44194
10 gen 2023176,09177,75176,09177,62177,62389
09 gen 2023177,34177,34177,34177,34177,34398
06 gen 2023170,08172,89170,08172,89172,89573
05 gen 2023171,22171,22170,25170,88170,88452
04 gen 2023168,95169,68168,07169,49169,49118.758
03 gen 2023168,21168,31166,60166,60166,60288
*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...