Italia markets closed

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
200,54+1,16 (+0,58%)
Alla chiusura: 04:00PM EDT
201,50 +0,96 (+0,48%)
Dopo ore: 04:56PM EDT
Periodo di tempo:
26 lug 2023 - 26 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024198,93201,49198,85200,54200,541.259.500
25 lug 2024197,39200,83197,04199,38199,382.080.400
24 lug 2024200,23200,55194,92197,25197,252.688.400
23 lug 2024200,17200,27196,99197,44197,442.175.300
22 lug 2024199,56200,39198,54199,88199,881.258.500
19 lug 2024201,63201,89199,16199,85199,851.554.800
18 lug 2024201,07202,78200,20200,61200,611.531.300
17 lug 2024197,87201,58197,32201,46201,461.834.400
16 lug 2024198,26199,55197,08197,37197,372.106.500
15 lug 2024194,11197,20194,11197,01197,012.431.300
12 lug 2024195,77196,10193,37193,43193,433.125.000
11 lug 2024193,58198,30193,17195,80195,804.568.600
10 lug 2024194,10195,32193,50193,58193,581.907.100
09 lug 2024195,18195,57193,89194,62194,621.713.600
08 lug 2024196,40197,19194,80194,97194,972.375.900
05 lug 2024196,53196,78195,28196,40196,403.458.800
03 lug 2024196,10197,91195,84196,06196,062.237.900
02 lug 2024196,56198,32195,99197,08197,084.672.400
01 lug 2024197,62197,83195,09195,50195,502.092.600
28 giu 2024195,41197,11195,01196,60196,606.618.100
27 giu 2024195,74196,30194,64195,53195,532.817.100
26 giu 2024193,00195,83192,11195,20195,202.702.600
25 giu 2024195,08196,09193,66194,10194,102.018.800
24 giu 2024195,62197,43194,91195,08195,081.662.700
21 giu 2024196,28196,75193,96194,48194,485.763.900
20 giu 2024196,87198,89195,00198,49198,492.174.300
18 giu 2024197,79197,79190,70196,53196,532.225.100
17 giu 2024196,39197,68195,33196,59196,591.785.800
14 giu 2024194,63197,23194,32197,13197,131.671.700
13 giu 2024194,85196,88194,60195,64195,641.797.300
12 giu 2024201,50201,50195,38195,73195,732.018.300
11 giu 2024198,45200,14197,47198,70198,701.670.300
10 giu 2024198,92199,87197,19198,50198,502.015.100
07 giu 2024201,36201,79199,29199,36199,361.886.200
07 giu 20241.15 Dividendo
06 giu 2024200,98202,84200,63201,49200,341.424.300
05 giu 2024203,78204,79200,25200,49199,352.412.100
04 giu 2024201,83204,66201,46203,78202,622.120.000
03 giu 2024203,20204,22200,23201,75200,602.035.900
31 mag 2024205,16205,16202,48202,98201,825.076.000
30 mag 2024206,43207,30204,84204,90203,731.427.300
29 mag 2024207,99208,57205,69205,89204,712.119.000
28 mag 2024212,95213,75207,37208,50207,312.877.300
24 mag 2024212,97214,95212,76214,92213,691.135.300
23 mag 2024211,36212,75210,16212,07210,861.678.000
22 mag 2024208,87211,88208,31211,48210,271.333.000
21 mag 2024212,00212,35210,13210,35209,151.454.400
20 mag 2024213,14213,57211,17211,27210,061.241.000
17 mag 2024214,32214,82212,30213,14211,921.466.400
16 mag 2024208,26213,33208,04212,73211,521.246.100
15 mag 2024210,01211,41207,93208,26207,071.770.700
14 mag 2024209,13210,99207,00210,80209,601.702.000
13 mag 2024208,59211,51208,54209,92208,721.555.600
10 mag 2024213,53213,71207,85208,46207,271.838.700
09 mag 2024211,84213,72211,00213,61212,391.983.500
08 mag 2024208,10211,87206,74211,84210,631.708.200
07 mag 2024208,17208,90204,00208,34207,152.144.300
06 mag 2024208,56208,96205,99208,00206,811.722.600
03 mag 2024205,86207,92202,78207,65206,462.065.400
02 mag 2024209,37209,74206,85207,48206,301.922.600
01 mag 2024209,05210,51207,55208,07206,881.869.400
30 apr 2024209,11210,14207,69209,64208,441.394.400
29 apr 2024209,69213,14209,20209,62208,421.316.700
26 apr 2024211,92212,40209,64210,94209,741.353.100
25 apr 2024212,35216,52211,19212,54211,332.048.100
24 apr 2024215,63216,63209,07212,59211,382.636.900
23 apr 2024215,01217,45214,14216,77215,532.048.700
22 apr 2024213,30216,71212,88215,48214,251.743.300
19 apr 2024211,28214,50210,27213,04211,822.563.900
18 apr 2024210,15210,36207,77209,65208,451.256.400
17 apr 2024208,06209,13206,21208,42207,231.853.400
16 apr 2024207,35208,75206,15206,48205,301.151.700
15 apr 2024211,04212,10206,08206,23205,051.977.400
12 apr 2024212,40212,84209,29209,50208,301.582.600
11 apr 2024211,61213,87210,44212,77211,561.653.400
10 apr 2024210,41213,37209,63212,00210,792.127.000
09 apr 2024213,77214,48208,47209,78208,581.634.100
08 apr 2024211,04214,13210,17212,75211,542.006.100
05 apr 2024211,37213,26210,80211,08209,881.163.300
04 apr 2024213,17214,28211,92212,21211,002.182.700
03 apr 2024214,80215,62211,97212,03210,821.796.900
02 apr 2024212,04214,89211,38214,80213,571.983.100
01 apr 2024215,33215,70211,93212,02210,811.036.600
28 mar 2024215,89216,49212,98215,29214,061.755.400
27 mar 2024213,37215,65212,53215,60214,371.817.700
26 mar 2024214,71215,31211,89212,88211,661.375.000
25 mar 2024215,14216,46214,40215,19213,96978.200
22 mar 2024216,20216,43214,36214,50213,281.169.700
21 mar 2024213,82216,29213,56216,09214,861.529.900
20 mar 2024215,30216,45213,09213,62212,401.886.900
19 mar 2024219,59219,59216,09216,36215,131.460.500
18 mar 2024218,11219,75217,44218,89217,641.112.000
15 mar 2024217,45220,19216,85217,50216,264.141.800
14 mar 2024219,09219,78217,26219,41218,161.556.100
13 mar 2024217,75219,47217,52219,36218,11936.900
12 mar 2024216,92218,75216,31217,75216,511.388.600
11 mar 2024213,00216,84213,00216,77215,531.129.700
08 mar 2024213,95214,91212,80212,98211,761.274.300
07 mar 2024219,88220,80213,48213,53212,311.812.600
07 mar 20241.15 Dividendo
*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...