Italia markets closed

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
208,42+1,94 (+0,94%)
Alla chiusura: 04:00PM EDT
208,42 0,00 (0,00%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
17 apr 2023 - 17 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 apr 2024208,06209,13206,24208,42208,421.822.601
16 apr 2024207,35208,75206,15206,48206,481.151.700
15 apr 2024211,04212,10206,08206,23206,231.977.400
12 apr 2024212,40212,84209,29209,50209,501.582.600
11 apr 2024211,61213,87210,44212,77212,771.653.400
10 apr 2024210,41213,37209,63212,00212,002.127.000
09 apr 2024213,77214,48208,47209,78209,781.634.100
08 apr 2024211,04214,13210,17212,75212,752.006.100
05 apr 2024211,37213,26210,80211,08211,081.163.300
04 apr 2024213,17214,28211,92212,21212,212.182.700
03 apr 2024214,80215,62211,97212,03212,031.796.900
02 apr 2024212,04214,89211,38214,80214,801.983.100
01 apr 2024215,33215,70211,93212,02212,021.036.600
28 mar 2024215,89216,49212,98215,29215,291.755.400
27 mar 2024213,37215,65212,53215,60215,601.817.700
26 mar 2024214,71215,31211,89212,88212,881.375.000
25 mar 2024215,14216,46214,40215,19215,19978.200
22 mar 2024216,20216,43214,36214,50214,501.169.700
21 mar 2024213,82216,29213,56216,09216,091.529.900
20 mar 2024215,30216,45213,09213,62213,621.886.900
19 mar 2024219,59219,59216,09216,36216,361.460.500
18 mar 2024218,11219,75217,44218,89218,891.112.000
15 mar 2024217,45220,19216,85217,50217,504.141.800
14 mar 2024219,09219,78217,26219,41219,411.556.100
13 mar 2024217,75219,47217,52219,36219,36936.900
12 mar 2024216,92218,75216,31217,75217,751.388.600
11 mar 2024213,00216,84213,00216,77216,771.129.700
08 mar 2024213,95214,91212,80212,98212,981.274.300
07 mar 2024219,88220,80213,48213,53213,531.812.600
07 mar 20241.15 Dividendo
06 mar 2024219,82220,26216,63219,69218,541.139.500
05 mar 2024221,00222,52219,19219,90218,75939.700
04 mar 2024220,00221,62219,30221,35220,19955.300
01 mar 2024220,25221,76217,91219,21218,061.775.900
29 feb 2024222,09222,63219,18220,35219,202.302.500
28 feb 2024219,99220,99219,35220,84219,681.084.800
27 feb 2024219,06219,61217,16219,45218,301.593.000
26 feb 2024217,22219,53217,03219,44218,291.827.700
23 feb 2024218,82221,18217,08217,96216,822.050.900
22 feb 2024213,88218,20213,15218,00216,861.844.100
21 feb 2024211,49215,07211,16215,00213,871.681.800
20 feb 2024212,47213,50210,15210,99209,891.273.800
16 feb 2024212,07215,01211,28212,26211,151.441.300
15 feb 2024214,40216,04209,90211,02209,921.828.500
14 feb 2024210,50219,09209,46215,18214,053.413.600
13 feb 2024207,40210,37205,42207,43206,342.502.000
12 feb 2024205,47207,82205,06206,82205,741.412.700
09 feb 2024204,66205,60203,61205,09204,021.712.100
08 feb 2024205,99207,65203,49204,00202,931.890.700
07 feb 2024203,79205,60203,04205,46204,381.534.700
06 feb 2024204,82204,83202,40202,78201,721.313.200
05 feb 2024205,91205,92203,81204,82203,751.422.900
02 feb 2024207,29209,62205,69206,55205,471.583.700
01 feb 2024204,71206,74202,80205,79204,711.616.800
31 gen 2024206,29208,78204,44205,84204,762.786.200
30 gen 2024204,43206,64204,22206,11205,031.453.100
29 gen 2024206,89207,64203,43204,78203,712.393.100
26 gen 2024206,64207,15205,06206,78205,701.691.400
25 gen 2024204,81205,86202,91205,61204,532.012.200
24 gen 2024204,43205,22203,42204,27203,201.636.100
23 gen 2024200,50204,10200,17203,97202,901.573.000
22 gen 2024202,21204,35202,20203,27202,211.324.500
19 gen 2024203,72204,49201,00202,05200,991.604.600
18 gen 2024202,23203,55200,46202,90201,841.947.700
17 gen 2024198,89203,19198,40202,97201,912.571.600
16 gen 2024197,61199,94196,81198,60197,562.588.200
12 gen 2024198,00198,12195,91197,54196,511.810.600
11 gen 2024198,00198,55195,54196,40195,372.151.700
10 gen 2024197,75199,63196,84197,83196,792.115.500
09 gen 2024198,98199,78196,89197,09196,061.963.900
08 gen 2024198,84200,90197,47200,11199,062.474.600
05 gen 2024203,47204,05198,90199,19198,152.340.500
04 gen 2024202,90204,10201,01202,74201,682.564.100
03 gen 2024206,22207,40200,85201,41200,362.813.900
02 gen 2024212,74213,11207,77209,23208,131.794.500
29 dic 2023211,02211,34208,84210,60209,501.502.000
28 dic 2023210,75211,52210,24211,02209,921.099.000
27 dic 2023209,10210,57208,78210,54209,441.530.000
27 dic 20235.25 Dividendo
26 dic 2023214,53215,02213,80214,80208,451.327.200
22 dic 2023214,13215,62212,61214,31207,981.224.900
21 dic 2023210,62213,96210,41213,77207,451.027.100
20 dic 2023213,33214,40210,34211,05204,811.850.100
19 dic 2023211,65213,42210,05212,95206,661.879.300
18 dic 2023208,12211,42208,02211,19204,951.696.300
15 dic 2023207,95208,64205,89206,73200,624.737.300
14 dic 2023211,50211,64205,18210,16203,953.369.300
13 dic 2023214,13215,51211,56213,16206,862.804.600
12 dic 2023215,30216,44213,38214,13207,801.614.100
11 dic 2023212,42216,63211,96215,43209,061.584.700
08 dic 2023210,65212,39210,45211,62205,372.493.400
07 dic 2023212,95213,37209,58210,73204,502.857.900
07 dic 20231.1 Dividendo
06 dic 2023218,50218,78212,33214,25206,851.760.500
05 dic 2023218,33218,92216,33218,34210,801.225.300
04 dic 2023219,15223,80219,15219,78212,191.385.500
01 dic 2023218,79221,49218,56219,54211,962.153.200
30 nov 2023216,27219,22215,23218,36210,822.263.900
29 nov 2023215,47216,58213,65214,84207,421.537.600
28 nov 2023217,27218,88215,93215,94208,481.319.400
*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...