Italia markets closed

CME Group Inc. (CME)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
197,01+3,53 (+1,82%)
Al 11:48AM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 set 2021193,53197,50192,99197,01197,01626.301
23 set 2021190,25194,11190,16193,48193,481.495.600
22 set 2021187,69189,99186,10189,33189,331.776.500
21 set 2021188,64189,32185,79185,84185,841.299.500
20 set 2021187,69189,18185,93188,01188,011.389.000
17 set 2021188,11189,68187,62188,65188,651.881.400
16 set 2021189,51191,34188,64188,69188,691.273.900
15 set 2021187,95189,27187,00188,96188,961.505.500
14 set 2021190,80191,57187,91188,85188,851.170.000
13 set 2021191,01191,66187,96189,23189,231.597.600
10 set 2021191,84193,21189,10189,21189,211.502.700
09 set 2021192,32193,31191,71192,46192,461.360.300
09 set 20210.9 Dividendo
08 set 2021193,77194,41192,17193,75192,851.122.500
07 set 2021194,79195,23192,60193,76192,861.076.800
03 set 2021197,24197,43195,13195,30194,391.061.600
02 set 2021199,32199,90195,85197,62196,701.571.800
01 set 2021200,90201,70198,95199,21198,281.490.100
31 ago 2021199,70201,94199,05201,72200,781.328.700
30 ago 2021199,51201,60198,72199,29198,36833.800
27 ago 2021198,72200,39198,17199,86198,931.022.700
26 ago 2021199,98201,02199,30199,34198,41633.100
25 ago 2021200,27201,44199,51200,29199,361.051.700
24 ago 2021202,05202,64199,71200,57199,64807.100
23 ago 2021198,31202,08198,01201,84200,901.144.700
20 ago 2021198,95200,90197,80198,36197,441.006.500
19 ago 2021196,20199,00195,90198,08197,161.443.200
18 ago 2021204,78205,14196,12197,58196,666.047.100
17 ago 2021206,84207,49204,11205,39204,44925.400
16 ago 2021206,19207,36204,19207,19206,23727.400
13 ago 2021208,08208,22206,47207,03206,07545.500
12 ago 2021209,35209,35205,69208,38207,411.123.500
11 ago 2021210,65210,86208,81209,07208,10800.600
10 ago 2021209,00209,64207,64208,93207,96975.000
09 ago 2021210,36210,40208,35209,11208,14767.200
06 ago 2021209,63210,83208,68209,84208,871.629.300
05 ago 2021209,25210,06207,05208,25207,281.314.200
04 ago 2021207,53209,57206,95208,50207,532.170.000
03 ago 2021211,50211,85206,67208,77207,801.165.800
02 ago 2021212,14213,84211,08211,50210,521.306.700
30 lug 2021214,77215,50211,74212,13211,14979.000
29 lug 2021215,89215,95211,74214,70213,70854.300
28 lug 2021209,78215,68209,04213,43212,441.124.600
27 lug 2021210,37214,67209,04211,92210,941.062.400
26 lug 2021211,41212,05209,59210,43209,45827.800
23 lug 2021211,00212,75210,47211,90210,92844.000
22 lug 2021211,48212,47208,53209,36208,391.024.400
21 lug 2021209,45213,33209,05212,00211,021.560.600
20 lug 2021205,77209,85205,77208,58207,611.128.500
19 lug 2021204,64207,96204,64206,22205,261.063.500
16 lug 2021211,09212,07208,52209,33208,361.262.300
15 lug 2021209,63211,50209,45210,42209,44861.000
14 lug 2021210,35211,03209,57210,16209,18851.900
13 lug 2021210,24211,68208,72210,43209,451.199.500
12 lug 2021209,27210,73208,79210,24209,261.072.900
09 lug 2021207,55209,74207,18209,62208,651.134.300
08 lug 2021205,59209,16205,16207,55206,591.314.200
07 lug 2021207,74209,08205,41206,95205,991.476.300
06 lug 2021212,44214,20207,19208,04207,071.470.000
02 lug 2021214,81215,56212,73213,52212,53733.700
01 lug 2021213,42214,39212,29214,20213,211.222.800
30 giu 2021213,19213,71211,22212,68211,691.403.000
29 giu 2021215,42216,08213,19213,30212,311.243.200
28 giu 2021218,78218,80214,32215,22214,22985.900
25 giu 2021217,59218,54216,29218,12217,11934.500
24 giu 2021215,58217,50215,06216,98215,971.037.300
23 giu 2021215,98216,27214,64214,77213,77971.100
22 giu 2021216,94216,94214,75215,86214,86835.700
21 giu 2021213,25216,14211,30216,01215,011.399.100
18 giu 2021215,51216,76210,02210,71209,732.980.400
17 giu 2021219,00219,49216,49217,00215,99980.800
16 giu 2021215,47220,27215,14218,85217,831.510.500
15 giu 2021217,78217,83216,12216,98215,97831.500
14 giu 2021214,17216,71213,77216,70215,69861.000
11 giu 2021212,91214,50212,42214,46213,46808.000
10 giu 2021215,04215,62212,21212,87211,881.003.000
09 giu 2021215,71217,80214,77215,51214,511.068.100
09 giu 20210.9 Dividendo
08 giu 2021216,54217,94215,73217,64215,731.054.700
07 giu 2021219,33219,42217,06218,10216,19807.300
04 giu 2021217,72218,73217,01218,37216,46663.300
03 giu 2021216,55218,97214,53217,95216,041.087.900
02 giu 2021213,70216,60213,31216,31214,41855.700
01 giu 2021219,50221,82212,89213,15211,281.072.000
28 mag 2021218,75219,33217,38218,76216,841.019.100
27 mag 2021216,71218,29215,82218,09216,181.312.400
26 mag 2021216,37217,27214,02216,13214,24807.400
25 mag 2021217,42217,71214,41214,88213,001.182.600
24 mag 2021218,00219,72216,94217,31215,41782.600
21 mag 2021215,02218,05214,92217,78215,87964.700
20 mag 2021211,81217,15210,85216,01214,121.118.200
19 mag 2021211,22213,18208,85211,86210,001.753.400
18 mag 2021216,15216,77214,00214,23212,35937.600
17 mag 2021217,73217,99213,05216,43214,53753.000
14 mag 2021216,13218,60215,55216,99215,091.162.200
13 mag 2021214,00218,80212,72215,26213,371.978.600
12 mag 2021212,02217,08211,24214,07212,193.012.300
11 mag 2021206,29213,81206,29212,09210,232.353.700
10 mag 2021204,46209,81203,44208,05206,231.561.700
07 mag 2021203,43204,38200,10202,92201,141.567.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...