Italia markets closed

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
178,83+1,63 (+0,92%)
Alla chiusura: 04:00PM EST
178,83 0,00 (0,00%)
Dopo ore: 07:59PM EST
Periodo di tempo:
10 dic 2021 - 10 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 dic 2022177,31179,25177,27178,83178,832.474.300
08 dic 2022174,91177,77174,75177,20177,201.769.400
08 dic 20221 Dividendo
07 dic 2022179,35180,51175,35176,00175,002.441.100
06 dic 2022181,12181,99179,70179,89178,872.485.500
05 dic 2022176,98180,68175,06180,38179,362.937.200
02 dic 2022176,59177,90175,47176,63175,633.193.400
01 dic 2022178,21179,42176,98177,90176,893.246.400
30 nov 2022174,94177,20172,05176,50175,503.865.100
29 nov 2022173,50175,38172,77174,81173,822.123.500
28 nov 2022174,80175,36172,31173,13172,152.296.500
25 nov 2022176,44176,74174,00175,00174,011.086.700
23 nov 2022174,81177,73174,66176,00175,002.087.100
22 nov 2022177,55177,60174,02174,25173,261.558.500
21 nov 2022172,97176,94172,70176,50175,502.520.100
18 nov 2022174,00174,34171,16172,50171,522.074.100
17 nov 2022174,43175,37173,41173,53172,542.399.700
16 nov 2022174,29176,39173,99174,89173,902.684.800
15 nov 2022174,82175,76171,68173,79172,802.024.700
14 nov 2022174,08178,64173,82173,90172,912.023.700
11 nov 2022175,12175,56171,35174,25173,262.723.600
10 nov 2022175,90175,90171,86174,34173,352.417.900
09 nov 2022174,54174,56170,81171,00170,031.769.100
08 nov 2022169,75174,16169,25173,20172,223.225.800
07 nov 2022171,14171,55169,39169,74168,781.738.400
04 nov 2022171,89172,92169,22170,67169,702.069.600
03 nov 2022171,13173,33170,80170,92169,95973.300
02 nov 2022173,22175,74171,76172,88171,902.564.600
01 nov 2022174,51175,30172,00173,53172,541.559.400
31 ott 2022173,37174,91172,79173,30172,321.610.200
28 ott 2022173,80175,56171,68174,75173,761.658.300
27 ott 2022172,75175,07171,65172,73171,752.033.800
26 ott 2022176,55178,22171,07171,93170,952.171.200
25 ott 2022171,26176,36171,07175,80174,803.025.500
24 ott 2022170,42173,52170,02172,01171,032.400.700
21 ott 2022170,40170,40166,58169,99169,023.395.300
20 ott 2022171,98173,68169,95170,40169,431.777.300
19 ott 2022173,64175,29172,46172,80171,821.139.500
18 ott 2022177,04177,07173,88174,26173,271.236.600
17 ott 2022174,25176,51173,49174,15173,161.492.500
14 ott 2022174,50175,83171,36171,82170,841.299.200
13 ott 2022170,88175,05168,50174,44173,452.228.900
12 ott 2022173,11175,82171,49171,71170,732.459.200
11 ott 2022169,93171,70169,01169,95168,981.696.400
10 ott 2022170,67171,09168,49169,46168,502.172.800
07 ott 2022174,81174,99169,33169,92168,951.950.700
06 ott 2022180,88181,54175,44175,65174,651.875.700
05 ott 2022180,47184,55179,35180,87179,841.424.900
04 ott 2022179,33182,23177,42182,13181,102.061.400
03 ott 2022177,58179,27175,11178,18177,172.023.800
30 set 2022179,16180,91176,96177,13176,121.641.600
29 set 2022179,51180,57177,51178,67177,651.623.400
28 set 2022176,40180,41175,37179,53178,511.811.000
27 set 2022180,95181,96175,08176,26175,261.781.200
26 set 2022180,40180,96177,87179,98178,961.195.900
23 set 2022183,00184,14178,75181,08180,051.265.800
22 set 2022183,20184,79181,29183,33182,291.244.200
21 set 2022186,57187,72181,97182,03181,001.383.100
20 set 2022189,29189,84185,17187,25186,19984.100
19 set 2022190,77190,79188,71190,72189,64819.900
16 set 2022191,12193,82189,94191,56190,471.708.800
15 set 2022191,97194,19190,57190,77189,691.416.000
14 set 2022195,73195,73189,75191,30190,211.856.700
13 set 2022197,77199,69193,59194,08192,981.927.000
12 set 2022201,18202,19199,69200,21199,07953.800
09 set 2022201,97201,97199,15201,32200,181.637.100
08 set 2022198,79202,48198,50201,98200,83983.900
08 set 20221 Dividendo
07 set 2022196,89200,47196,84200,34198,211.236.500
06 set 2022195,47199,72194,62198,03195,921.667.100
02 set 2022200,93201,26193,98194,69192,621.511.800
01 set 2022194,50199,53194,02199,42197,301.703.100
31 ago 2022197,23198,26195,16195,61193,531.769.300
30 ago 2022197,00197,83193,88195,19193,111.610.300
29 ago 2022195,69197,13194,32195,40193,321.160.400
26 ago 2022199,54200,43196,18196,35194,261.056.400
25 ago 2022199,97201,49197,89199,13197,01815.100
24 ago 2022197,99199,50197,17198,90196,78987.800
23 ago 2022199,24199,24197,16197,68195,581.092.100
22 ago 2022201,96204,00199,32199,69197,561.007.900
19 ago 2022206,47206,61201,64202,07199,921.868.900
18 ago 2022207,10209,24207,00207,92205,711.081.000
17 ago 2022203,48206,58202,03206,45204,251.451.000
16 ago 2022201,24205,66200,07205,46203,271.376.200
15 ago 2022199,97205,25199,97202,29200,14972.000
12 ago 2022200,01202,74198,59202,60200,441.445.700
11 ago 2022198,57201,93197,51199,02196,901.970.400
10 ago 2022204,35204,35196,92198,40196,292.305.800
09 ago 2022202,03203,59201,06202,95200,79731.500
08 ago 2022204,06204,18199,42201,46199,32742.100
05 ago 2022199,98202,21199,40202,15200,001.174.800
04 ago 2022198,00202,56198,00200,03197,901.080.600
03 ago 2022198,70199,34196,08197,74195,64982.700
02 ago 2022195,91198,88194,94197,52195,421.062.200
01 ago 2022197,52198,81193,88195,75193,671.498.300
29 lug 2022198,87200,60197,85199,48197,361.493.000
28 lug 2022195,45200,36191,71199,52197,401.787.000
27 lug 2022201,79202,74194,22195,99193,902.318.900
26 lug 2022204,45205,56202,88203,78201,611.186.900
25 lug 2022204,50205,75203,06204,46202,281.241.600
*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...