Italia Markets closed

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
184,04-2,16 (-1,16%)
Alla chiusura: 4:00PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 gen 2021185,51185,95183,89184,04184,041.135.600
21 gen 2021189,45189,45186,07186,20186,201.424.300
20 gen 2021192,28192,74188,86189,83189,831.217.500
19 gen 2021193,22194,35191,03192,20192,201.528.200
15 gen 2021192,66193,68191,14191,82191,821.376.700
14 gen 2021198,24198,93193,73194,14194,141.330.000
13 gen 2021202,47205,05197,67197,95197,951.973.800
12 gen 2021199,29202,10198,57201,49201,491.631.700
11 gen 2021198,52200,33197,01198,94198,941.399.200
08 gen 2021196,98200,86196,98199,68199,681.867.400
07 gen 2021197,24199,30195,01198,81198,812.788.800
06 gen 2021181,61194,81181,16193,38193,384.452.300
05 gen 2021179,62179,75177,51179,12179,121.683.200
04 gen 2021183,10183,17177,69179,30179,301.437.700
31 dic 2020178,56182,22178,11182,05182,051.400.100
30 dic 2020179,85180,18177,77178,00178,00813.400
29 dic 2020181,14181,48178,69178,86178,86872.100
28 dic 2020179,15181,07178,71180,39180,39951.600
24 dic 2020177,83178,85177,15178,48178,48466.100
24 dic 20202.5 Dividendo
23 dic 2020181,45183,31180,20180,34177,841.289.800
22 dic 2020181,84182,99180,61181,00178,491.001.900
21 dic 2020181,57182,88179,66181,77179,251.831.100
18 dic 2020185,21187,00181,87183,98181,433.581.300
17 dic 2020183,08185,26182,20184,94182,381.954.200
16 dic 2020181,44183,23181,00181,72179,201.223.600
15 dic 2020178,54181,40177,76181,39178,881.440.800
14 dic 2020181,71182,28177,54177,55175,091.382.200
11 dic 2020181,34184,34179,77180,27177,772.010.600
10 dic 2020181,44183,77181,17182,48179,951.831.100
09 dic 2020184,30184,50180,94182,38179,851.407.000
09 dic 20200.85 Dividendo
08 dic 2020182,11184,29179,47183,38180,001.545.700
07 dic 2020180,53183,66180,09183,18179,801.211.000
04 dic 2020182,34185,11181,72184,03180,641.323.200
03 dic 2020181,33182,86179,37181,71178,361.449.800
02 dic 2020178,92182,95178,88181,88178,531.673.800
01 dic 2020177,03180,33175,91179,16175,862.626.800
30 nov 2020173,55175,14172,95175,03171,801.925.500
27 nov 2020174,54176,13173,69174,77171,55921.000
25 nov 2020173,18174,90170,68174,79171,571.827.900
24 nov 2020170,26174,14169,91173,18169,992.072.800
23 nov 2020168,72171,03167,72168,78165,671.752.600
20 nov 2020166,45168,34164,98167,47164,381.282.800
19 nov 2020165,32166,68163,52165,93162,87972.800
18 nov 2020168,35169,65165,65165,78162,721.225.400
17 nov 2020166,64168,48165,45168,07164,971.372.400
16 nov 2020168,53169,34166,12168,77165,661.660.300
13 nov 2020161,95167,08161,71165,96162,901.548.700
12 nov 2020164,35165,20159,46161,01158,041.500.100
11 nov 2020169,37170,27165,17165,81162,751.952.100
10 nov 2020162,03168,87161,11168,71165,603.366.000
09 nov 2020160,84166,39160,24162,41159,424.198.000
06 nov 2020151,81151,83149,30150,59147,811.566.100
05 nov 2020152,05152,61150,00150,45147,682.023.500
04 nov 2020154,37156,28150,32150,50147,732.486.000
03 nov 2020154,81156,21153,22153,48150,651.770.500
02 nov 2020153,00154,78150,84152,28149,472.100.700
30 ott 2020149,15150,87147,80150,72147,941.947.900
29 ott 2020149,24152,58146,89149,99147,232.348.100
28 ott 2020155,18156,00147,53149,56146,803.241.800
27 ott 2020160,24161,44159,35159,47156,531.565.800
26 ott 2020162,13163,06157,90160,16157,211.342.100
23 ott 2020164,69165,18162,26163,86160,841.061.800
22 ott 2020164,98165,07162,87163,48160,471.440.600
21 ott 2020163,16164,87162,23164,59161,562.142.100
20 ott 2020163,90165,01162,90163,12160,111.956.300
19 ott 2020168,80168,80163,26163,34160,331.284.700
16 ott 2020167,58169,50165,69167,99164,891.006.400
15 ott 2020164,93167,26164,45167,09164,011.339.700
14 ott 2020167,89168,93166,41166,70163,631.146.500
13 ott 2020169,71170,91167,00167,50164,411.263.000
12 ott 2020169,18171,08169,18170,00166,87893.600
09 ott 2020171,95172,06168,70169,41166,291.100.600
08 ott 2020169,56172,40169,39170,90167,751.408.600
07 ott 2020168,48170,04167,58169,50166,382.043.700
06 ott 2020168,36170,39166,99168,33165,231.754.700
05 ott 2020168,29169,87166,33166,94163,861.920.500
02 ott 2020168,50170,19168,02168,49165,381.133.300
01 ott 2020168,49170,97167,63170,25167,111.308.100
30 set 2020166,60168,91165,94167,31164,231.322.800
29 set 2020169,00169,80164,13166,12163,061.741.700
28 set 2020167,94170,13167,58168,93165,821.396.600
25 set 2020163,64166,99163,23166,78163,711.337.700
24 set 2020162,14165,27161,65163,93160,911.258.800
23 set 2020163,36167,23162,04162,35159,361.579.300
22 set 2020167,46168,89164,41166,59163,521.160.300
21 set 2020166,76168,83164,83167,69164,601.900.700
18 set 2020172,21172,49168,42169,05165,932.325.100
17 set 2020168,81171,01168,00170,71167,561.615.600
16 set 2020169,13170,88168,35170,20167,061.885.400
15 set 2020167,03168,68166,30168,10165,001.479.800
14 set 2020164,60167,00163,86166,08163,02970.600
11 set 2020163,79164,52162,04163,21160,202.143.800
10 set 2020166,58168,52163,68163,94160,922.055.500
09 set 2020166,64169,56166,40168,01164,911.241.400
09 set 20200.85 Dividendo
08 set 2020168,62169,80166,33167,00163,091.672.600
04 set 2020172,97173,36166,70169,62165,652.038.800
03 set 2020173,64176,24170,98171,89167,861.812.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...