Italia markets close in 36 minutes

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
207,79+1,34 (+0,65%)
Al 10:54AM EDT. Mercato aperto.
Periodo di tempo:
18 ago 2021 - 18 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 ago 2022207,10208,78207,10207,79207,79151.125
17 ago 2022203,48206,58202,03206,45206,451.451.000
16 ago 2022201,24205,66200,07205,46205,461.376.200
15 ago 2022199,97205,25199,97202,29202,29972.000
12 ago 2022200,01202,74198,59202,60202,601.445.700
11 ago 2022198,57201,93197,51199,02199,021.970.400
10 ago 2022204,35204,35196,92198,40198,402.305.800
09 ago 2022202,03203,59201,06202,95202,95731.500
08 ago 2022204,06204,18199,42201,46201,46742.100
05 ago 2022199,98202,21199,40202,15202,151.174.800
04 ago 2022198,00202,56198,00200,03200,031.080.600
03 ago 2022198,70199,34196,08197,74197,74982.700
02 ago 2022195,91198,88194,94197,52197,521.062.200
01 ago 2022197,52198,81193,88195,75195,751.498.300
29 lug 2022198,87200,60197,85199,48199,481.493.000
28 lug 2022195,45200,36191,71199,52199,521.787.000
27 lug 2022201,79202,74194,22195,99195,992.318.900
26 lug 2022204,45205,56202,88203,78203,781.186.900
25 lug 2022204,50205,75203,06204,46204,461.241.600
22 lug 2022205,43206,55202,92204,48204,48951.200
21 lug 2022204,55205,81203,36205,79205,791.036.500
20 lug 2022205,28206,20202,86204,15204,151.395.500
19 lug 2022202,47204,70200,90203,82203,821.344.400
18 lug 2022202,58203,29199,99200,44200,44964.700
15 lug 2022200,09202,29198,77201,94201,941.760.300
14 lug 2022200,79201,67198,01199,53199,531.560.000
13 lug 2022201,42205,55201,32203,55203,55759.600
12 lug 2022208,54210,17202,53203,17203,17959.500
11 lug 2022209,55210,00206,74208,34208,34798.400
08 lug 2022207,56211,19207,36208,90208,901.270.500
07 lug 2022204,90209,26204,51208,78208,781.279.100
06 lug 2022205,81206,96202,92203,96203,961.123.700
05 lug 2022203,58204,50199,53204,36204,361.066.900
01 lug 2022203,87204,51200,41204,28204,281.822.200
30 giu 2022204,52206,26202,54204,70204,701.149.200
29 giu 2022206,31208,89204,71206,15206,15853.500
28 giu 2022209,55212,09205,42206,12206,121.223.300
27 giu 2022211,08211,29208,65209,44209,441.050.800
24 giu 2022209,12210,38207,01210,00210,001.556.100
23 giu 2022209,31211,29206,41208,46208,461.217.700
22 giu 2022206,60210,60205,39208,46208,461.581.200
21 giu 2022202,47209,30201,78208,50208,501.936.000
17 giu 2022202,72203,25197,12200,53200,533.571.600
16 giu 2022197,33204,97196,73203,28203,282.167.900
15 giu 2022197,50203,13196,84200,88200,881.434.600
14 giu 2022202,76202,94195,18196,11196,112.345.400
13 giu 2022195,96206,11195,27202,99202,992.937.900
10 giu 2022196,58201,47195,32199,90199,902.471.100
09 giu 2022199,14201,17197,89197,93197,931.319.900
09 giu 20221 Dividendo
08 giu 2022201,65203,47199,11199,57198,571.094.700
07 giu 2022198,72203,08198,67202,76201,741.145.100
06 giu 2022202,97203,37198,98199,36198,361.228.800
03 giu 2022201,62203,94199,22200,00199,001.061.400
02 giu 2022200,00204,74199,37204,68203,651.308.200
01 giu 2022199,20201,00197,74199,37198,371.617.600
31 mag 2022199,84200,36197,45198,83197,832.286.600
27 mag 2022198,83199,94197,51199,93198,931.123.900
26 mag 2022195,74198,59195,18196,91195,921.029.200
25 mag 2022192,93196,76191,09195,43194,451.897.900
24 mag 2022191,58192,63187,90191,67190,711.226.700
23 mag 2022194,27194,56191,26191,60190,641.879.100
20 mag 2022192,09193,00188,73192,11191,152.601.900
19 mag 2022186,71191,36186,19190,15189,201.611.300
18 mag 2022194,96195,13187,10188,48187,541.832.400
17 mag 2022198,70199,31194,03196,03195,051.664.300
16 mag 2022200,49200,66195,04196,17195,192.064.800
13 mag 2022198,20202,32196,09200,10199,101.888.600
12 mag 2022198,02199,17191,94196,01195,032.572.500
11 mag 2022200,11202,35197,98198,62197,621.498.300
10 mag 2022203,49205,65198,09200,27199,271.574.900
09 mag 2022208,83209,24200,66201,60200,591.821.200
06 mag 2022212,20212,85208,15210,37209,321.296.100
05 mag 2022219,99219,99211,13213,27212,201.427.300
04 mag 2022218,50220,96213,75220,66219,551.623.300
03 mag 2022217,56220,49216,83219,16218,061.125.300
02 mag 2022219,39220,99213,49216,78215,691.463.200
29 apr 2022224,53225,95218,89219,34218,241.295.000
28 apr 2022226,11228,12222,71225,72224,591.473.100
27 apr 2022217,49228,45214,78225,93224,802.256.500
26 apr 2022221,70221,76213,14213,27212,202.122.200
25 apr 2022221,40222,35217,52221,56220,452.040.300
22 apr 2022228,42229,30222,40222,92221,801.570.100
21 apr 2022236,61237,46228,15228,37227,231.633.500
20 apr 2022235,00237,61233,92236,20235,021.591.800
19 apr 2022237,12237,77231,70234,10232,931.356.600
18 apr 2022237,28238,82235,09236,24235,06773.400
14 apr 2022239,68240,54237,56237,66236,47834.100
13 apr 2022236,81239,64235,80239,36238,161.085.100
12 apr 2022240,02242,66235,00236,03234,851.467.800
11 apr 2022242,22242,37237,43239,84238,641.302.100
08 apr 2022245,94247,02242,00242,50241,281.258.900
07 apr 2022244,60245,77238,77244,30243,081.212.000
06 apr 2022236,56243,72235,99243,45242,231.795.900
05 apr 2022233,24240,62233,24237,46236,271.227.100
04 apr 2022240,07240,64233,17234,59233,411.321.500
01 apr 2022238,65240,87236,41239,82238,621.906.100
31 mar 2022242,58244,80237,83237,86236,672.555.900
30 mar 2022242,31243,69240,60241,80240,591.586.700
29 mar 2022245,00245,49238,75240,89239,682.182.100
*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...