Italia markets closed
Dow Jones
33.677,27-68,13(-0,20%)Nasdaq
13.996,10+146,10(+1,05%)Nikkei 225
29.751,61+212,88(+0,72%)
CME Group Inc. (CME)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
205,86+1,16 (+0,57%)
Alla chiusura: 4:00PM EDT
206,65 0,79 (0,38%)
Dopo ore: 4:06PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 13 apr 2021 | 203,23 | 207,42 | 202,69 | 205,86 | 205,86 | 1.144.511 |
| 12 apr 2021 | 203,98 | 205,33 | 203,62 | 204,70 | 204,70 | 1.296.600 |
| 09 apr 2021 | 204,00 | 204,98 | 202,53 | 204,63 | 204,63 | 1.052.200 |
| 08 apr 2021 | 204,55 | 205,25 | 201,81 | 202,74 | 202,74 | 1.189.700 |
| 07 apr 2021 | 204,81 | 205,88 | 202,98 | 204,34 | 204,34 | 1.099.300 |
| 06 apr 2021 | 209,27 | 209,39 | 204,39 | 205,09 | 205,09 | 1.115.900 |
| 05 apr 2021 | 206,99 | 208,37 | 206,17 | 207,44 | 207,44 | 1.072.000 |
| 01 apr 2021 | 205,20 | 206,28 | 203,74 | 206,09 | 206,09 | 1.243.000 |
| 31 mar 2021 | 203,51 | 205,78 | 203,25 | 204,23 | 204,23 | 1.606.300 |
| 30 mar 2021 | 209,40 | 209,40 | 204,31 | 204,94 | 204,94 | 1.032.400 |
| 29 mar 2021 | 206,85 | 209,47 | 205,04 | 208,97 | 208,97 | 1.016.500 |
| 26 mar 2021 | 204,92 | 208,77 | 203,63 | 208,44 | 208,44 | 1.286.700 |
| 25 mar 2021 | 203,78 | 205,66 | 201,00 | 205,25 | 205,25 | 1.119.400 |
| 24 mar 2021 | 201,47 | 205,85 | 201,02 | 204,78 | 204,78 | 1.452.400 |
| 23 mar 2021 | 199,63 | 201,01 | 197,39 | 199,93 | 199,93 | 1.471.800 |
| 22 mar 2021 | 200,22 | 202,78 | 198,94 | 199,35 | 199,35 | 1.339.800 |
| 19 mar 2021 | 204,69 | 204,69 | 200,80 | 202,66 | 202,66 | 4.514.800 |
| 18 mar 2021 | 207,82 | 210,30 | 205,13 | 205,78 | 205,78 | 1.650.800 |
| 17 mar 2021 | 209,11 | 209,26 | 206,15 | 206,58 | 206,58 | 1.564.200 |
| 16 mar 2021 | 208,99 | 209,97 | 205,78 | 207,12 | 207,12 | 1.208.400 |
| 15 mar 2021 | 209,08 | 209,99 | 205,82 | 209,09 | 209,09 | 1.439.400 |
| 12 mar 2021 | 206,76 | 209,71 | 205,77 | 209,15 | 209,15 | 1.706.600 |
| 11 mar 2021 | 205,29 | 207,44 | 203,11 | 205,61 | 205,61 | 1.823.600 |
| 10 mar 2021 | 209,49 | 210,22 | 204,41 | 206,64 | 206,64 | 1.989.300 |
| 09 mar 2021 | 212,40 | 213,89 | 209,17 | 209,72 | 209,72 | 2.500.200 |
| 08 mar 2021 | 214,55 | 216,75 | 210,77 | 214,04 | 214,04 | 2.451.000 |
| 05 mar 2021 | 209,00 | 215,64 | 208,19 | 213,92 | 213,92 | 3.186.200 |
| 04 mar 2021 | 206,81 | 208,01 | 204,00 | 207,02 | 207,02 | 2.135.500 |
| 03 mar 2021 | 206,38 | 208,78 | 205,52 | 205,80 | 205,80 | 1.406.100 |
| 02 mar 2021 | 208,90 | 209,42 | 206,09 | 206,64 | 206,64 | 1.593.400 |
| 01 mar 2021 | 202,06 | 211,59 | 202,05 | 209,70 | 209,70 | 2.418.600 |
| 26 feb 2021 | 206,17 | 206,18 | 198,53 | 199,70 | 199,70 | 2.689.400 |
| 25 feb 2021 | 202,87 | 207,44 | 202,01 | 204,80 | 204,80 | 2.398.100 |
| 24 feb 2021 | 199,84 | 202,91 | 198,92 | 200,70 | 200,70 | 1.681.900 |
| 23 feb 2021 | 195,47 | 199,76 | 194,00 | 198,75 | 198,75 | 3.454.400 |
| 22 feb 2021 | 194,01 | 195,88 | 191,51 | 195,47 | 195,47 | 2.022.700 |
| 19 feb 2021 | 194,97 | 196,46 | 192,89 | 195,07 | 195,07 | 1.432.400 |
| 18 feb 2021 | 190,05 | 194,24 | 189,72 | 193,99 | 193,99 | 1.497.200 |
| 17 feb 2021 | 189,42 | 191,90 | 187,22 | 191,14 | 191,14 | 1.513.800 |
| 16 feb 2021 | 185,09 | 189,90 | 183,00 | 189,41 | 189,41 | 2.677.700 |
| 12 feb 2021 | 182,86 | 184,59 | 182,11 | 184,37 | 184,37 | 1.441.400 |
| 11 feb 2021 | 185,76 | 186,29 | 179,69 | 182,71 | 182,71 | 2.515.000 |
| 10 feb 2021 | 191,12 | 192,19 | 182,66 | 185,20 | 185,20 | 2.688.300 |
| 09 feb 2021 | 193,00 | 195,54 | 191,23 | 191,97 | 191,97 | 2.026.300 |
| 08 feb 2021 | 192,94 | 193,67 | 190,24 | 191,74 | 191,74 | 2.071.100 |
| 05 feb 2021 | 194,09 | 194,45 | 188,43 | 191,39 | 191,39 | 1.741.400 |
| 04 feb 2021 | 192,94 | 194,84 | 192,16 | 193,53 | 193,53 | 1.394.300 |
| 03 feb 2021 | 193,20 | 193,38 | 190,50 | 191,99 | 191,99 | 1.296.800 |
| 02 feb 2021 | 189,45 | 193,64 | 189,22 | 192,01 | 192,01 | 1.628.500 |
| 01 feb 2021 | 184,64 | 188,90 | 182,91 | 187,44 | 187,44 | 1.582.700 |
| 29 gen 2021 | 180,77 | 183,06 | 177,91 | 181,74 | 181,74 | 1.829.400 |
| 28 gen 2021 | 180,51 | 185,25 | 179,82 | 182,47 | 182,47 | 1.514.600 |
| 27 gen 2021 | 182,47 | 183,52 | 177,73 | 178,79 | 178,79 | 2.261.300 |
| 26 gen 2021 | 184,61 | 185,34 | 183,02 | 183,75 | 183,75 | 1.248.900 |
| 25 gen 2021 | 183,69 | 185,12 | 182,07 | 184,37 | 184,37 | 1.350.700 |
| 22 gen 2021 | 185,51 | 185,95 | 183,89 | 184,04 | 184,04 | 1.135.600 |
| 21 gen 2021 | 189,45 | 189,45 | 186,07 | 186,20 | 186,20 | 1.424.300 |
| 20 gen 2021 | 192,28 | 192,74 | 188,86 | 189,83 | 189,83 | 1.217.500 |
| 19 gen 2021 | 193,22 | 194,35 | 191,03 | 192,20 | 192,20 | 1.528.200 |
| 15 gen 2021 | 192,66 | 193,68 | 191,14 | 191,82 | 191,82 | 1.376.700 |
| 14 gen 2021 | 198,24 | 198,93 | 193,73 | 194,14 | 194,14 | 1.330.000 |
| 13 gen 2021 | 202,47 | 205,05 | 197,67 | 197,95 | 197,95 | 1.973.800 |
| 12 gen 2021 | 199,29 | 202,10 | 198,57 | 201,49 | 201,49 | 1.631.700 |
| 11 gen 2021 | 198,52 | 200,33 | 197,01 | 198,94 | 198,94 | 1.399.200 |
| 08 gen 2021 | 196,98 | 200,86 | 196,98 | 199,68 | 199,68 | 1.867.400 |
| 07 gen 2021 | 197,24 | 199,30 | 195,01 | 198,81 | 198,81 | 2.788.800 |
| 06 gen 2021 | 181,61 | 194,81 | 181,16 | 193,38 | 193,38 | 4.452.300 |
| 05 gen 2021 | 179,62 | 179,75 | 177,51 | 179,12 | 179,12 | 1.683.200 |
| 04 gen 2021 | 183,10 | 183,17 | 177,69 | 179,30 | 179,30 | 1.437.700 |
| 31 dic 2020 | 178,56 | 182,22 | 178,11 | 182,05 | 182,05 | 1.400.100 |
| 30 dic 2020 | 179,85 | 180,18 | 177,77 | 178,00 | 178,00 | 813.400 |
| 29 dic 2020 | 181,14 | 181,48 | 178,69 | 178,86 | 178,86 | 872.100 |
| 28 dic 2020 | 179,15 | 181,07 | 178,71 | 180,39 | 180,39 | 951.600 |
| 24 dic 2020 | 177,83 | 178,85 | 177,15 | 178,48 | 178,48 | 466.100 |
| 24 dic 2020 | 2.5 Dividendo | |||||
| 23 dic 2020 | 181,45 | 183,31 | 180,20 | 180,34 | 177,84 | 1.289.800 |
| 22 dic 2020 | 181,84 | 182,99 | 180,61 | 181,00 | 178,49 | 1.001.900 |
| 21 dic 2020 | 181,57 | 182,88 | 179,66 | 181,77 | 179,25 | 1.831.100 |
| 18 dic 2020 | 185,21 | 187,00 | 181,87 | 183,98 | 181,43 | 3.581.300 |
| 17 dic 2020 | 183,08 | 185,26 | 182,20 | 184,94 | 182,38 | 1.954.200 |
| 16 dic 2020 | 181,44 | 183,23 | 181,00 | 181,72 | 179,20 | 1.223.600 |
| 15 dic 2020 | 178,54 | 181,40 | 177,76 | 181,39 | 178,88 | 1.440.800 |
| 14 dic 2020 | 181,71 | 182,28 | 177,54 | 177,55 | 175,09 | 1.382.200 |
| 11 dic 2020 | 181,34 | 184,34 | 179,77 | 180,27 | 177,77 | 2.010.600 |
| 10 dic 2020 | 181,44 | 183,77 | 181,17 | 182,48 | 179,95 | 1.831.100 |
| 09 dic 2020 | 184,30 | 184,50 | 180,94 | 182,38 | 179,85 | 1.407.000 |
| 09 dic 2020 | 0.85 Dividendo | |||||
| 08 dic 2020 | 182,11 | 184,29 | 179,47 | 183,38 | 180,00 | 1.545.700 |
| 07 dic 2020 | 180,53 | 183,66 | 180,09 | 183,18 | 179,80 | 1.211.000 |
| 04 dic 2020 | 182,34 | 185,11 | 181,72 | 184,03 | 180,64 | 1.323.200 |
| 03 dic 2020 | 181,33 | 182,86 | 179,37 | 181,71 | 178,36 | 1.449.800 |
| 02 dic 2020 | 178,92 | 182,95 | 178,88 | 181,88 | 178,53 | 1.673.800 |
| 01 dic 2020 | 177,03 | 180,33 | 175,91 | 179,16 | 175,86 | 2.626.800 |
| 30 nov 2020 | 173,55 | 175,14 | 172,95 | 175,03 | 171,80 | 1.925.500 |
| 27 nov 2020 | 174,54 | 176,13 | 173,69 | 174,77 | 171,55 | 921.000 |
| 25 nov 2020 | 173,18 | 174,90 | 170,68 | 174,79 | 171,57 | 1.827.900 |
| 24 nov 2020 | 170,26 | 174,14 | 169,91 | 173,18 | 169,99 | 2.072.800 |
| 23 nov 2020 | 168,72 | 171,03 | 167,72 | 168,78 | 165,67 | 1.752.600 |
| 20 nov 2020 | 166,45 | 168,34 | 164,98 | 167,47 | 164,38 | 1.282.800 |
| 19 nov 2020 | 165,32 | 166,68 | 163,52 | 165,93 | 162,87 | 972.800 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
© 2021 Verizon Media. Tutti i diritti riservati.
