CME - CME Group Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 giu 2023185,07185,07181,94182,55182,551.670.800
06 giu 2023186,61187,32183,10184,35184,351.408.300
05 giu 2023186,50189,17185,58186,27186,271.653.700
02 giu 2023180,44185,68180,02185,30185,301.581.200
01 giu 2023179,25180,46178,56180,02180,021.384.000
31 mag 2023178,67180,53177,24178,75178,756.501.500
30 mag 2023176,00178,32175,73178,20178,201.501.300
26 mag 2023176,70177,85176,40176,67176,671.105.200
25 mag 2023178,99179,15176,55177,02177,021.212.600
24 mag 2023178,65180,41178,09180,07180,071.345.800
23 mag 2023181,81182,39178,87179,08179,081.316.400
22 mag 2023181,39182,15179,95181,93181,931.158.300
19 mag 2023181,59183,23181,04181,82181,821.080.800
18 mag 2023182,21182,50180,29181,81181,81940.500
17 mag 2023181,52182,77179,86182,51182,511.326.000
16 mag 2023183,44184,83181,55181,59181,59733.100
15 mag 2023184,95185,56184,00184,37184,37935.000
12 mag 2023184,44185,30184,02184,95184,95862.500
11 mag 2023185,25185,55182,56183,48183,48938.900
10 mag 2023184,87185,89182,96185,31185,311.002.800
09 mag 2023185,69186,38184,56184,63184,63722.200
08 mag 2023184,75186,19184,20185,69185,69641.500
05 mag 2023184,93186,20183,28185,13185,13984.500
04 mag 2023180,06184,51179,90183,93183,931.468.600
03 mag 2023186,34187,11181,15181,33181,331.235.200
02 mag 2023185,38185,87182,44185,53185,531.181.300
01 mag 2023185,79187,41185,74186,63186,631.091.600
28 apr 2023183,95185,87183,22185,77185,771.158.900
27 apr 2023184,75184,87182,65184,41184,411.533.400
26 apr 2023186,20188,52183,51184,93184,932.170.800
25 apr 2023186,75188,59186,32187,79187,791.655.800
24 apr 2023189,73190,11186,87187,22187,221.272.300
21 apr 2023190,02191,28188,31189,73189,731.168.900
20 apr 2023193,14193,50189,42190,35190,351.131.600
19 apr 2023191,83193,63190,88192,27192,271.004.900
18 apr 2023192,09192,40190,82191,38191,381.217.100
17 apr 2023190,27192,40189,07192,12192,121.158.700
14 apr 2023189,94190,80188,71190,48190,481.175.000
13 apr 2023191,40192,50189,47189,93189,931.364.900
12 apr 2023192,18193,38191,14191,74191,741.404.100
11 apr 2023193,14193,68191,02191,58191,581.562.200
10 apr 2023194,43195,00192,32192,74192,741.003.100
06 apr 2023195,30196,30193,78195,10195,101.370.100
05 apr 2023193,38195,50193,15195,19195,191.586.100
04 apr 2023189,61193,47189,61193,04193,041.276.900
03 apr 2023190,80192,17190,17190,31190,311.669.600
31 mar 2023188,99192,00188,80191,52191,522.047.200
30 mar 2023188,30189,09187,29188,93188,931.309.100
29 mar 2023188,00188,69186,16187,05187,051.615.400
28 mar 2023185,54187,58184,64187,32187,321.629.300
27 mar 2023185,35185,92183,96185,02185,022.108.900
24 mar 2023180,05183,99178,12183,55183,551.382.900
23 mar 2023178,87181,90176,51180,03180,032.100.100
22 mar 2023182,81183,25179,43179,48179,481.861.700
21 mar 2023185,34186,14181,75182,71182,712.753.100
20 mar 2023186,86187,70183,07184,78184,781.952.500
17 mar 2023187,21190,24185,28185,98185,985.039.500
16 mar 2023182,75189,11182,57187,21187,212.176.600
15 mar 2023182,45185,58180,65182,67182,672.785.400
14 mar 2023181,08185,49180,60185,37185,372.340.300
13 mar 2023174,01182,52174,01179,71179,713.158.700
10 mar 2023177,02178,30174,15174,67174,672.024.500
09 mar 2023181,11181,57176,70177,47177,471.645.000
08 mar 2023182,10183,09180,41181,92181,921.271.700
07 mar 2023184,81185,02181,20182,22182,221.696.800
06 mar 2023185,76186,78184,31184,90184,901.455.100
03 mar 2023186,59188,00184,92185,29185,291.416.300
02 mar 2023183,50186,55182,50186,50186,501.345.600
01 mar 2023185,00185,47183,16184,23184,231.713.800
28 feb 2023183,82186,11182,40185,36185,362.140.500
27 feb 2023188,14188,51183,94184,14184,141.435.200
24 feb 2023186,40187,69185,92187,17187,171.640.600
23 feb 2023186,75189,14186,15187,10187,101.382.800
22 feb 2023187,59188,54186,40187,00187,001.336.700
21 feb 2023187,80188,93186,73187,89187,891.674.500
17 feb 2023188,08189,42187,58188,64188,641.662.500
16 feb 2023188,29189,43187,29188,50188,501.556.400
15 feb 2023185,14188,37184,95188,29188,291.144.800
14 feb 2023186,07187,44184,93186,39186,391.225.500
13 feb 2023184,88186,76184,12185,21185,211.645.700
10 feb 2023183,08184,57182,42184,10184,101.714.800
09 feb 2023188,51189,63182,70182,92182,922.252.900
08 feb 2023178,32188,00178,32187,43187,432.702.000
07 feb 2023173,42178,37173,42177,80177,801.846.600
06 feb 2023175,56176,26174,02174,76174,762.681.500
03 feb 2023175,68179,50174,54176,55176,553.078.900
02 feb 2023176,76178,63175,09176,00176,002.569.900
01 feb 2023176,26177,64174,90175,54175,541.953.900
31 gen 2023175,87176,67174,16176,66176,661.850.300
30 gen 2023175,96178,53175,54175,96175,962.075.200
27 gen 2023176,44176,59174,73175,68175,681.582.200
26 gen 2023174,08177,14173,87176,77176,772.437.700
25 gen 2023172,00174,46172,00173,38173,382.621.500
24 gen 2023174,97175,99171,93173,13173,131.551.400
23 gen 2023176,24176,24173,75174,36174,361.688.600
20 gen 2023174,63175,74173,63175,06175,062.329.600
19 gen 2023174,97175,84173,63174,27174,271.884.700
18 gen 2023175,97178,22175,60175,78175,781.877.500
17 gen 2023176,70177,82175,67175,99175,991.762.500
13 gen 2023175,16177,04174,90175,62175,621.070.500
*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...