Italia markets closed

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 apr 2021203,23207,42202,69205,86205,861.144.511
12 apr 2021203,98205,33203,62204,70204,701.296.600
09 apr 2021204,00204,98202,53204,63204,631.052.200
08 apr 2021204,55205,25201,81202,74202,741.189.700
07 apr 2021204,81205,88202,98204,34204,341.099.300
06 apr 2021209,27209,39204,39205,09205,091.115.900
05 apr 2021206,99208,37206,17207,44207,441.072.000
01 apr 2021205,20206,28203,74206,09206,091.243.000
31 mar 2021203,51205,78203,25204,23204,231.606.300
30 mar 2021209,40209,40204,31204,94204,941.032.400
29 mar 2021206,85209,47205,04208,97208,971.016.500
26 mar 2021204,92208,77203,63208,44208,441.286.700
25 mar 2021203,78205,66201,00205,25205,251.119.400
24 mar 2021201,47205,85201,02204,78204,781.452.400
23 mar 2021199,63201,01197,39199,93199,931.471.800
22 mar 2021200,22202,78198,94199,35199,351.339.800
19 mar 2021204,69204,69200,80202,66202,664.514.800
18 mar 2021207,82210,30205,13205,78205,781.650.800
17 mar 2021209,11209,26206,15206,58206,581.564.200
16 mar 2021208,99209,97205,78207,12207,121.208.400
15 mar 2021209,08209,99205,82209,09209,091.439.400
12 mar 2021206,76209,71205,77209,15209,151.706.600
11 mar 2021205,29207,44203,11205,61205,611.823.600
10 mar 2021209,49210,22204,41206,64206,641.989.300
09 mar 2021212,40213,89209,17209,72209,722.500.200
08 mar 2021214,55216,75210,77214,04214,042.451.000
05 mar 2021209,00215,64208,19213,92213,923.186.200
04 mar 2021206,81208,01204,00207,02207,022.135.500
03 mar 2021206,38208,78205,52205,80205,801.406.100
02 mar 2021208,90209,42206,09206,64206,641.593.400
01 mar 2021202,06211,59202,05209,70209,702.418.600
26 feb 2021206,17206,18198,53199,70199,702.689.400
25 feb 2021202,87207,44202,01204,80204,802.398.100
24 feb 2021199,84202,91198,92200,70200,701.681.900
23 feb 2021195,47199,76194,00198,75198,753.454.400
22 feb 2021194,01195,88191,51195,47195,472.022.700
19 feb 2021194,97196,46192,89195,07195,071.432.400
18 feb 2021190,05194,24189,72193,99193,991.497.200
17 feb 2021189,42191,90187,22191,14191,141.513.800
16 feb 2021185,09189,90183,00189,41189,412.677.700
12 feb 2021182,86184,59182,11184,37184,371.441.400
11 feb 2021185,76186,29179,69182,71182,712.515.000
10 feb 2021191,12192,19182,66185,20185,202.688.300
09 feb 2021193,00195,54191,23191,97191,972.026.300
08 feb 2021192,94193,67190,24191,74191,742.071.100
05 feb 2021194,09194,45188,43191,39191,391.741.400
04 feb 2021192,94194,84192,16193,53193,531.394.300
03 feb 2021193,20193,38190,50191,99191,991.296.800
02 feb 2021189,45193,64189,22192,01192,011.628.500
01 feb 2021184,64188,90182,91187,44187,441.582.700
29 gen 2021180,77183,06177,91181,74181,741.829.400
28 gen 2021180,51185,25179,82182,47182,471.514.600
27 gen 2021182,47183,52177,73178,79178,792.261.300
26 gen 2021184,61185,34183,02183,75183,751.248.900
25 gen 2021183,69185,12182,07184,37184,371.350.700
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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...