Italia markets closed

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
214,46+1,59 (+0,75%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 giu 2021212,91214,50212,42214,46214,46808.000
10 giu 2021215,04215,62212,21212,87212,871.003.000
09 giu 2021215,71217,80214,77215,51215,511.068.100
09 giu 20210.9 Dividendo
08 giu 2021216,54217,94215,73217,64216,741.054.700
07 giu 2021219,33219,42217,06218,10217,20807.300
04 giu 2021217,72218,73217,01218,37217,47663.300
03 giu 2021216,55218,97214,53217,95217,051.087.900
02 giu 2021213,70216,60213,31216,31215,42855.700
01 giu 2021219,50221,82212,89213,15212,271.072.000
28 mag 2021218,75219,33217,38218,76217,861.019.100
27 mag 2021216,71218,29215,82218,09217,191.312.400
26 mag 2021216,37217,27214,02216,13215,24807.400
25 mag 2021217,42217,71214,41214,88213,991.182.600
24 mag 2021218,00219,72216,94217,31216,41782.600
21 mag 2021215,02218,05214,92217,78216,88964.700
20 mag 2021211,81217,15210,85216,01215,121.118.200
19 mag 2021211,22213,18208,85211,86210,981.753.400
18 mag 2021216,15216,77214,00214,23213,34937.600
17 mag 2021217,73217,99213,05216,43215,54753.000
14 mag 2021216,13218,60215,55216,99216,091.162.200
13 mag 2021214,00218,80212,72215,26214,371.978.600
12 mag 2021212,02217,08211,24214,07213,183.012.300
11 mag 2021206,29213,81206,29212,09211,212.353.700
10 mag 2021204,46209,81203,44208,05207,191.561.700
07 mag 2021203,43204,38200,10202,92202,081.567.100
06 mag 2021204,28205,24202,54204,35203,50944.700
05 mag 2021204,54204,90202,74203,06202,22956.800
04 mag 2021204,14204,45201,38204,36203,511.463.300
03 mag 2021202,50205,28201,41203,70202,861.127.900
30 apr 2021203,44204,69200,75201,99201,151.185.900
29 apr 2021201,04204,13200,62203,73202,891.261.800
28 apr 2021204,64204,64199,69201,02200,191.712.100
27 apr 2021204,14205,16203,59204,78203,931.749.300
26 apr 2021208,33208,33204,21204,69203,84904.200
23 apr 2021206,24208,52205,20207,31206,451.055.300
22 apr 2021206,31207,31205,57206,13205,281.162.400
21 apr 2021206,39208,06205,70206,97206,111.048.000
20 apr 2021205,59206,93204,78206,12205,27893.700
19 apr 2021207,15207,75204,15205,59204,741.060.500
16 apr 2021205,23208,54205,16207,58206,721.271.300
15 apr 2021206,79207,97203,28204,05203,212.105.200
14 apr 2021205,03207,36204,32206,77205,91839.200
13 apr 2021203,23207,42202,56205,86205,011.369.800
12 apr 2021203,98205,33203,62204,70203,851.296.600
09 apr 2021204,00204,98202,53204,63203,781.052.200
08 apr 2021204,55205,25201,81202,74201,901.189.700
07 apr 2021204,81205,88202,98204,34203,491.099.300
06 apr 2021209,27209,39204,39205,09204,241.115.900
05 apr 2021206,99208,37206,17207,44206,581.072.000
01 apr 2021205,20206,28203,74206,09205,241.243.000
31 mar 2021203,51205,78203,25204,23203,391.606.300
30 mar 2021209,40209,40204,31204,94204,091.032.400
29 mar 2021206,85209,47205,04208,97208,111.016.500
26 mar 2021204,92208,77203,63208,44207,581.286.700
25 mar 2021203,78205,66201,00205,25204,401.119.400
24 mar 2021201,47205,85201,02204,78203,931.452.400
23 mar 2021199,63201,01197,39199,93199,101.471.800
22 mar 2021200,22202,78198,94199,35198,531.339.800
19 mar 2021204,69204,69200,80202,66201,824.850.200
18 mar 2021207,82210,30205,13205,78204,931.650.800
17 mar 2021209,11209,26206,15206,58205,731.577.500
16 mar 2021208,99209,97205,78207,12206,261.247.300
15 mar 2021209,08209,99205,82209,09208,231.439.400
12 mar 2021206,76209,71205,77209,15208,291.706.600
11 mar 2021205,29207,44203,11205,61204,761.823.600
10 mar 2021209,49210,22204,41206,64205,791.990.000
09 mar 2021212,40213,89209,17209,72208,852.500.200
09 mar 20210.9 Dividendo
08 mar 2021214,55216,75210,77214,04212,262.451.000
05 mar 2021209,00215,64208,19213,92212,143.186.200
04 mar 2021206,81208,01204,00207,02205,302.136.800
03 mar 2021206,38208,78205,52205,80204,091.406.100
02 mar 2021208,90209,42206,09206,64204,921.593.400
01 mar 2021202,06211,59202,05209,70207,952.418.600
26 feb 2021206,17206,18198,53199,70198,042.689.400
25 feb 2021202,87207,44202,01204,80203,102.398.100
24 feb 2021199,84202,91198,92200,70199,031.681.900
23 feb 2021195,47199,76194,00198,75197,103.454.400
22 feb 2021194,01195,88191,51195,47193,842.022.700
19 feb 2021194,97196,46192,89195,07193,451.432.400
18 feb 2021190,05194,24189,72193,99192,381.497.200
17 feb 2021189,42191,90187,22191,14189,551.513.800
16 feb 2021185,09189,90183,00189,41187,832.677.700
12 feb 2021182,86184,59182,11184,37182,841.441.400
11 feb 2021185,76186,29179,69182,71181,192.515.000
10 feb 2021191,12192,19182,66185,20183,662.688.300
09 feb 2021193,00195,54191,23191,97190,372.026.300
08 feb 2021192,94193,67190,24191,74190,142.071.100
05 feb 2021194,09194,45188,43191,39189,801.741.400
04 feb 2021192,94194,84192,16193,53191,921.394.300
03 feb 2021193,20193,38190,50191,99190,391.296.800
02 feb 2021189,45193,64189,22192,01190,411.628.500
01 feb 2021184,64188,90182,91187,44185,881.582.700
29 gen 2021180,77183,06177,91181,74180,231.829.400
28 gen 2021180,51185,25179,82182,47180,951.514.600
27 gen 2021182,47183,52177,73178,79177,302.261.300
26 gen 2021184,61185,34183,02183,75182,221.248.900
25 gen 2021183,69185,12182,07184,37182,841.350.700
22 gen 2021185,51185,95183,89184,04182,511.135.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...